Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-13 |
246.5950 |
3,043,048.0000 |
239.7900 |
237.7800 |
255.4100 |
253.4000 |
| 2020-10-12 |
239.4200 |
3,258,720.0000 |
239.1800 |
233.0900 |
244.0400 |
239.6600 |
| 2020-10-11 |
238.3350 |
2,986,869.0000 |
237.4900 |
236.4500 |
243.7100 |
239.1800 |
| 2020-10-10 |
237.4150 |
3,385,182.0000 |
237.3400 |
236.0200 |
248.6800 |
237.4900 |
| 2020-10-09 |
235.6050 |
4,171,053.0000 |
233.8700 |
232.0900 |
240.2900 |
237.3400 |
| 2020-10-08 |
228.4350 |
5,716,553.0000 |
222.9500 |
221.2000 |
236.0800 |
233.9200 |
| 2020-10-07 |
221.2600 |
3,571,905.0000 |
219.5700 |
216.2100 |
224.3200 |
222.9500 |
| 2020-10-06 |
220.6600 |
5,293,320.0000 |
221.7500 |
215.6700 |
230.3900 |
219.5700 |
| 2020-10-05 |
221.3200 |
3,316,187.0000 |
220.9000 |
218.3100 |
222.7500 |
221.7400 |
| 2020-10-04 |
219.6750 |
2,634,453.0000 |
218.4500 |
216.4100 |
222.8400 |
220.9000 |
| 2020-10-03 |
219.1550 |
2,240,885.0000 |
219.8300 |
217.7600 |
221.3300 |
218.4800 |
| 2020-10-02 |
223.8950 |
4,209,462.0000 |
228.0700 |
212.4000 |
228.4800 |
219.7200 |
| 2020-10-01 |
228.0800 |
4,642,162.0000 |
228.0900 |
222.1000 |
234.0000 |
228.0700 |
| 2020-09-30 |
228.6750 |
3,735,912.0000 |
229.1500 |
225.3400 |
231.3500 |
228.2000 |
| 2020-09-29 |
227.5200 |
3,265,141.0000 |
225.8900 |
224.6600 |
230.3900 |
229.1500 |
| 2020-09-28 |
227.7100 |
4,816,700.0000 |
229.5200 |
224.2800 |
234.8900 |
225.9000 |
| 2020-09-27 |
225.3300 |
4,672,718.0000 |
221.1900 |
216.6000 |
231.5800 |
229.4700 |
| 2020-09-26 |
218.9050 |
3,723,743.0000 |
216.6200 |
212.8700 |
224.2000 |
221.1900 |
| 2020-09-25 |
216.4050 |
4,318,437.0000 |
216.1900 |
211.0200 |
217.5700 |
216.6200 |
| 2020-09-24 |
212.0800 |
3,415,968.0000 |
207.9700 |
206.1700 |
218.5100 |
216.1900 |
| 2020-09-23 |
213.7300 |
3,253,808.0000 |
219.8500 |
203.2000 |
219.8700 |
207.6100 |
| 2020-09-22 |
216.1300 |
3,253,406.0000 |
212.4100 |
210.6100 |
220.1900 |
219.8500 |
| 2020-09-21 |
219.2600 |
6,068,737.0000 |
226.1100 |
207.6700 |
228.7000 |
212.4100 |
| 2020-09-20 |
229.7100 |
3,765,372.0000 |
233.2900 |
222.1700 |
233.4200 |
226.1300 |
| 2020-09-19 |
233.6100 |
3,843,900.0000 |
233.9300 |
231.8200 |
238.3300 |
233.2900 |
| 2020-09-18 |
233.4100 |
4,293,267.0000 |
232.9400 |
230.3900 |
238.5700 |
233.8800 |
| 2020-09-17 |
231.9250 |
4,816,011.0000 |
230.9100 |
229.9300 |
239.4100 |
232.9400 |
| 2020-09-16 |
233.2050 |
5,276,651.0000 |
235.5400 |
226.7500 |
235.6000 |
230.8700 |
| 2020-09-15 |
230.7600 |
7,344,602.0000 |
225.9500 |
224.9600 |
241.2100 |
235.5700 |
| 2020-09-14 |
224.0400 |
4,904,078.0000 |
222.1800 |
218.9700 |
228.9400 |
225.9000 |
| 2020-09-13 |
226.2550 |
5,242,592.0000 |
230.3300 |
219.5900 |
234.5000 |
222.1800 |
| 2020-09-12 |
227.8550 |
3,802,299.0000 |
225.3800 |
222.5900 |
230.5100 |
230.3300 |
| 2020-09-11 |
226.5000 |
3,296,561.0000 |
227.6200 |
220.7100 |
228.5400 |
225.3800 |
| 2020-09-10 |
225.7900 |
1,544,158.0000 |
223.9600 |
223.7700 |
230.3900 |
227.6200 |
| 2020-09-09 |
223.1250 |
1,307,586.0000 |
222.2900 |
218.8600 |
228.1200 |
223.9600 |
| 2020-09-08 |
225.4600 |
2,955,261.0000 |
228.5800 |
215.9100 |
230.4800 |
222.3400 |
| 2020-09-07 |
228.1700 |
2,610,937.0000 |
227.7600 |
215.6700 |
229.6600 |
228.5800 |
| 2020-09-06 |
226.6850 |
2,716,557.0000 |
225.6100 |
219.2900 |
233.2900 |
227.7600 |
| 2020-09-05 |
227.6950 |
4,660,015.0000 |
229.9800 |
214.3500 |
234.4200 |
225.4100 |
| 2020-09-04 |
222.1800 |
5,358,588.0000 |
214.0700 |
211.9500 |
239.4100 |
230.2900 |
| 2020-09-03 |
238.9800 |
5,025,323.0000 |
264.3200 |
200.0200 |
266.3200 |
213.6400 |
| 2020-09-02 |
278.2000 |
3,438,748.0000 |
292.1400 |
248.3200 |
295.0100 |
264.2600 |
| 2020-09-01 |
283.2450 |
3,721,200.0000 |
274.2400 |
269.4600 |
297.1000 |
292.2500 |
| 2020-08-31 |
276.9500 |
2,467,088.0000 |
279.6600 |
273.0800 |
288.3400 |
274.2400 |
| 2020-08-30 |
274.0800 |
2,302,998.0000 |
268.5000 |
267.5300 |
279.6600 |
279.6600 |
| 2020-08-29 |
268.7250 |
2,412,424.0000 |
269.0100 |
266.1000 |
272.8900 |
268.4400 |
| 2020-08-28 |
266.9400 |
2,167,046.0000 |
264.9100 |
261.3700 |
271.9700 |
268.9700 |
| 2020-08-27 |
269.9900 |
2,957,804.0000 |
275.0700 |
258.7100 |
276.7900 |
264.9100 |
| 2020-08-26 |
275.3800 |
2,637,229.0000 |
275.6900 |
271.5400 |
278.8800 |
275.0700 |
| 2020-08-25 |
283.9750 |
3,943,845.0000 |
291.6300 |
268.6300 |
291.9700 |
276.3200 |