Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-24 |
288.2550 |
2,723,440.0000 |
284.9000 |
282.3800 |
295.2600 |
291.6100 |
| 2020-08-23 |
286.1750 |
1,907,035.0000 |
287.4700 |
279.0000 |
288.0500 |
284.8800 |
| 2020-08-22 |
285.2900 |
2,191,320.0000 |
283.1200 |
276.1900 |
287.8400 |
287.4600 |
| 2020-08-21 |
289.0750 |
2,836,042.0000 |
294.8600 |
281.6900 |
305.6900 |
283.2900 |
| 2020-08-20 |
293.9350 |
1,827,427.0000 |
293.0100 |
289.3800 |
296.3300 |
294.8600 |
| 2020-08-19 |
298.2600 |
3,763,937.0000 |
303.5700 |
281.3400 |
308.8000 |
292.9500 |
| 2020-08-18 |
311.1650 |
5,157,025.0000 |
318.6100 |
301.1000 |
339.8500 |
303.7200 |
| 2020-08-17 |
313.6550 |
4,712,065.0000 |
308.7000 |
289.8300 |
325.7400 |
318.6100 |
| 2020-08-16 |
305.7300 |
2,316,728.0000 |
302.7600 |
295.0100 |
313.8800 |
308.7000 |
| 2020-08-15 |
298.1700 |
1,959,822.0000 |
293.4900 |
291.2600 |
309.4900 |
302.8500 |
| 2020-08-14 |
294.9500 |
2,804,522.0000 |
296.3700 |
288.1700 |
299.7100 |
293.5300 |
| 2020-08-13 |
290.7100 |
1,845,740.0000 |
285.0500 |
275.2100 |
302.1700 |
296.3700 |
| 2020-08-12 |
283.4800 |
3,067,321.0000 |
281.9300 |
271.2000 |
290.2900 |
285.0300 |
| 2020-08-11 |
292.2900 |
2,383,134.0000 |
302.6500 |
269.6400 |
305.8600 |
281.9300 |
| 2020-08-10 |
301.3500 |
3,092,750.0000 |
300.0600 |
286.0900 |
309.2000 |
302.6400 |
| 2020-08-09 |
302.6900 |
1,810,117.0000 |
305.3300 |
292.5000 |
308.8900 |
300.0500 |
| 2020-08-08 |
303.8250 |
1,623,639.0000 |
302.4200 |
298.0300 |
309.4700 |
305.2300 |
| 2020-08-07 |
305.7100 |
3,604,371.0000 |
309.0000 |
277.6500 |
326.1600 |
302.4200 |
| 2020-08-06 |
301.4700 |
4,653,608.0000 |
294.0600 |
287.3900 |
319.4600 |
308.8800 |
| 2020-08-05 |
291.0950 |
3,892,159.0000 |
288.1800 |
284.1500 |
298.2100 |
294.0100 |
| 2020-08-04 |
292.7100 |
3,498,607.0000 |
296.8400 |
282.2500 |
303.0900 |
288.5800 |
| 2020-08-03 |
290.2850 |
2,488,019.0000 |
283.8700 |
280.0300 |
308.6800 |
296.7000 |
| 2020-08-02 |
301.9050 |
2,491,960.0000 |
320.1200 |
272.9100 |
338.1900 |
283.6900 |
| 2020-08-01 |
310.2900 |
3,094,333.0000 |
300.5600 |
298.1800 |
321.7800 |
320.0200 |
| 2020-07-31 |
296.6550 |
3,535,206.0000 |
292.1200 |
287.3100 |
306.2000 |
301.1900 |
| 2020-07-30 |
290.2350 |
963,098.0000 |
288.3500 |
280.8500 |
300.3600 |
292.1200 |