Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-29 |
288.7200 |
1,209,496.0000 |
289.0600 |
285.1100 |
294.0800 |
288.3800 |
| 2020-07-28 |
278.9600 |
2,613,052.0000 |
268.8100 |
257.3300 |
297.0800 |
289.1100 |
| 2020-07-27 |
258.0700 |
4,647,323.0000 |
247.5100 |
247.3000 |
275.6800 |
268.6300 |
| 2020-07-26 |
249.3300 |
2,192,726.0000 |
251.1500 |
244.3500 |
257.1200 |
247.5100 |
| 2020-07-25 |
243.1400 |
2,256,702.0000 |
235.1200 |
234.8700 |
253.5000 |
251.1600 |
| 2020-07-24 |
236.7050 |
1,832,297.0000 |
238.2900 |
232.6900 |
238.7700 |
235.1200 |
| 2020-07-23 |
239.0850 |
2,429,993.0000 |
239.8800 |
235.4700 |
242.6100 |
238.2900 |
| 2020-07-22 |
234.9500 |
2,278,737.0000 |
230.0400 |
227.8100 |
239.9400 |
239.8600 |
| 2020-07-21 |
226.4250 |
1,442,777.0000 |
222.8100 |
222.4600 |
232.2600 |
230.0400 |
| 2020-07-20 |
225.3850 |
1,739,368.0000 |
227.9500 |
221.0000 |
228.2000 |
222.8200 |
| 2020-07-19 |
226.2700 |
2,111,891.0000 |
224.6000 |
220.5000 |
228.6000 |
227.9400 |
| 2020-07-18 |
223.8050 |
1,521,256.0000 |
223.0000 |
222.6100 |
226.3600 |
224.6100 |
| 2020-07-17 |
223.6400 |
1,357,267.0000 |
224.2800 |
222.1600 |
225.4000 |
223.0000 |
| 2020-07-16 |
225.9750 |
1,883,215.0000 |
227.6700 |
217.3400 |
228.0000 |
224.2800 |
| 2020-07-15 |
229.0700 |
1,608,796.0000 |
230.4700 |
226.1300 |
230.5500 |
227.6700 |
| 2020-07-14 |
231.3200 |
2,228,440.0000 |
232.1700 |
226.5800 |
232.1700 |
230.4700 |
| 2020-07-13 |
234.6850 |
2,854,351.0000 |
237.2000 |
224.2900 |
237.6900 |
232.1700 |
| 2020-07-12 |
236.9300 |
1,827,228.0000 |
236.6600 |
232.2400 |
239.1400 |
237.2000 |
| 2020-07-11 |
237.4750 |
1,538,030.0000 |
238.2900 |
235.0000 |
239.1200 |
236.6600 |
| 2020-07-10 |
238.1650 |
1,935,399.0000 |
238.0400 |
232.8300 |
239.9900 |
238.2900 |
| 2020-07-09 |
240.6300 |
2,878,361.0000 |
243.2200 |
233.2000 |
245.3200 |
238.0400 |
| 2020-07-08 |
240.5050 |
3,354,447.0000 |
237.7800 |
236.3200 |
245.8700 |
243.2300 |
| 2020-07-07 |
240.0300 |
2,503,512.0000 |
242.2800 |
234.9200 |
244.1700 |
237.7800 |