Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-06 |
253.8550 |
7,732,651.0000 |
249.8300 |
247.4800 |
259.3600 |
257.8800 |
| 2020-11-05 |
245.2500 |
9,865,951.0000 |
240.8700 |
240.4800 |
252.1200 |
249.6300 |
| 2020-11-04 |
242.3800 |
8,183,002.0000 |
243.9000 |
230.9700 |
244.3600 |
240.8600 |
| 2020-11-03 |
250.6050 |
11,050,718.0000 |
257.3100 |
214.5300 |
258.8400 |
243.9000 |
| 2020-11-02 |
262.7200 |
7,205,308.0000 |
268.1500 |
254.6300 |
271.3000 |
257.2900 |
| 2020-11-01 |
265.1300 |
3,818,971.0000 |
262.1300 |
260.4400 |
269.9400 |
268.1300 |
| 2020-10-31 |
261.9800 |
4,279,644.0000 |
261.8000 |
259.7700 |
265.9200 |
262.1600 |
| 2020-10-30 |
264.5500 |
7,154,620.0000 |
267.3400 |
255.0000 |
270.7700 |
261.7600 |
| 2020-10-29 |
267.8350 |
5,855,063.0000 |
268.2600 |
258.0900 |
271.6800 |
267.4100 |
| 2020-10-28 |
266.3250 |
11,233,218.0000 |
264.4300 |
259.4600 |
281.0700 |
268.2200 |
| 2020-10-27 |
261.8500 |
6,591,737.0000 |
259.2500 |
257.4200 |
268.1100 |
264.4500 |
| 2020-10-26 |
265.1900 |
6,457,854.0000 |
270.8700 |
253.0100 |
273.9200 |
259.5100 |
| 2020-10-25 |
273.2550 |
4,057,984.0000 |
275.5700 |
268.5200 |
275.7300 |
270.9400 |
| 2020-10-24 |
273.0950 |
4,164,253.0000 |
270.6200 |
267.7700 |
278.5200 |
275.5700 |
| 2020-10-23 |
269.4550 |
4,647,689.0000 |
268.2900 |
264.5400 |
276.2100 |
270.6200 |
| 2020-10-22 |
263.5550 |
4,489,819.0000 |
258.8200 |
258.5700 |
276.1900 |
268.2900 |
| 2020-10-21 |
249.8100 |
4,712,384.0000 |
240.8000 |
240.2500 |
264.1400 |
258.8200 |
| 2020-10-20 |
245.4250 |
3,787,711.0000 |
250.0500 |
237.9800 |
251.1400 |
240.8000 |
| 2020-10-19 |
249.8200 |
3,137,089.0000 |
249.5100 |
245.3400 |
254.0000 |
250.1300 |
| 2020-10-18 |
247.2450 |
2,273,141.0000 |
244.9800 |
243.9200 |
250.6900 |
249.5100 |
| 2020-10-17 |
247.6200 |
2,887,346.0000 |
250.3800 |
241.1300 |
252.7400 |
244.8600 |
| 2020-10-16 |
256.3250 |
5,451,744.0000 |
262.2600 |
242.9300 |
266.6400 |
250.3900 |
| 2020-10-15 |
260.6600 |
5,454,112.0000 |
259.0400 |
255.8000 |
266.1000 |
262.2800 |
| 2020-10-14 |
256.2200 |
4,415,916.0000 |
253.3900 |
250.3100 |
260.4000 |
259.0500 |
| 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 |