Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-06 |
232.3500 |
4,339,549.0000 |
222.4100 |
221.9500 |
243.2200 |
242.2900 |
| 2020-07-05 |
223.6400 |
2,935,927.0000 |
225.0300 |
216.0700 |
225.8100 |
222.2500 |
| 2020-07-04 |
222.8450 |
2,869,490.0000 |
220.6600 |
220.2200 |
226.6700 |
225.0300 |
| 2020-07-03 |
220.0350 |
2,274,108.0000 |
219.3800 |
219.0900 |
223.5900 |
220.6900 |
| 2020-07-02 |
221.5050 |
2,240,866.0000 |
223.6300 |
217.4800 |
225.3500 |
219.3800 |
| 2020-07-01 |
222.8450 |
2,025,687.0000 |
222.0600 |
221.0700 |
226.4500 |
223.6300 |
| 2020-06-30 |
223.6850 |
1,774,399.0000 |
225.3200 |
220.6400 |
225.9200 |
222.0500 |
| 2020-06-29 |
223.7300 |
2,239,738.0000 |
222.2500 |
218.4200 |
227.3500 |
225.2100 |
| 2020-06-28 |
219.3550 |
1,920,830.0000 |
216.4700 |
213.7800 |
225.0900 |
222.2400 |
| 2020-06-27 |
223.6000 |
2,158,427.0000 |
230.7300 |
205.4800 |
231.3000 |
216.4700 |
| 2020-06-26 |
231.4700 |
2,022,577.0000 |
232.2900 |
228.5500 |
233.7700 |
230.6500 |
| 2020-06-25 |
232.6050 |
1,882,613.0000 |
232.9200 |
226.6000 |
235.1800 |
232.2900 |
| 2020-06-24 |
236.7750 |
2,166,618.0000 |
240.6300 |
229.5700 |
245.4900 |
232.9200 |
| 2020-06-23 |
240.8650 |
1,838,966.0000 |
241.1000 |
239.3300 |
244.3600 |
240.6300 |
| 2020-06-22 |
235.5800 |
2,111,892.0000 |
230.0700 |
229.9300 |
243.9300 |
241.0900 |
| 2020-06-21 |
231.4150 |
1,664,832.0000 |
232.7600 |
229.9300 |
234.0100 |
230.0700 |
| 2020-06-20 |
233.0950 |
1,686,009.0000 |
233.4300 |
228.6200 |
235.0200 |
232.7600 |
| 2020-06-19 |
234.7200 |
1,985,495.0000 |
236.0100 |
230.8500 |
236.4200 |
233.4300 |
| 2020-06-18 |
238.1500 |
1,758,766.0000 |
240.2900 |
232.7000 |
240.6000 |
236.0100 |
| 2020-06-17 |
238.7750 |
2,295,153.0000 |
237.2600 |
235.3300 |
243.0000 |
240.2900 |
| 2020-06-16 |
236.3400 |
1,824,526.0000 |
235.4200 |
233.7200 |
238.9800 |
237.2600 |
| 2020-06-15 |
236.5850 |
3,317,401.0000 |
237.7500 |
224.3200 |
238.2000 |
235.4200 |
| 2020-06-14 |
239.3650 |
2,233,724.0000 |
240.9800 |
234.9400 |
241.0200 |
237.7500 |
| 2020-06-13 |
240.9700 |
2,171,248.0000 |
240.9400 |
237.3500 |
242.0500 |
241.0000 |
| 2020-06-12 |
237.9000 |
2,071,402.0000 |
234.7900 |
233.5800 |
243.3000 |
241.0100 |
| 2020-06-11 |
245.8250 |
2,721,139.0000 |
256.7200 |
230.9500 |
257.9900 |
234.9300 |
| 2020-06-10 |
255.2350 |
2,136,393.0000 |
253.7400 |
250.8100 |
258.6400 |
256.7300 |