Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-09 |
254.5500 |
2,052,455.0000 |
255.3300 |
250.6900 |
257.3900 |
253.7700 |
| 2020-06-08 |
254.3950 |
2,183,684.0000 |
253.4500 |
251.6200 |
256.5700 |
255.3400 |
| 2020-06-07 |
253.4650 |
2,747,911.0000 |
253.4800 |
245.6500 |
255.5600 |
253.4500 |
| 2020-06-06 |
254.9800 |
2,593,076.0000 |
256.4800 |
251.2200 |
258.1200 |
253.4800 |
| 2020-06-05 |
256.2750 |
3,460,430.0000 |
256.0700 |
254.8800 |
263.3400 |
256.4800 |
| 2020-06-04 |
254.5800 |
4,004,351.0000 |
253.0300 |
247.6800 |
260.8000 |
256.1300 |
| 2020-06-03 |
252.0450 |
3,140,038.0000 |
251.0600 |
246.3900 |
253.6800 |
253.0300 |
| 2020-06-02 |
252.3150 |
5,698,413.0000 |
253.5700 |
242.7400 |
269.6500 |
251.0600 |
| 2020-06-01 |
246.2550 |
3,738,665.0000 |
238.9400 |
237.9200 |
254.9600 |
253.5700 |
| 2020-05-31 |
245.9100 |
4,307,259.0000 |
252.7500 |
236.8400 |
252.8800 |
239.0700 |
| 2020-05-30 |
245.7600 |
4,152,193.0000 |
238.7300 |
236.6100 |
253.7400 |
252.7900 |
| 2020-05-29 |
239.1650 |
3,118,567.0000 |
239.6600 |
234.4800 |
243.7600 |
238.6700 |
| 2020-05-28 |
236.1500 |
3,683,594.0000 |
232.6400 |
228.9300 |
240.8900 |
239.6600 |
| 2020-05-27 |
230.3950 |
3,450,288.0000 |
228.1300 |
227.0200 |
238.0000 |
232.6600 |
| 2020-05-26 |
229.3050 |
3,082,447.0000 |
230.4800 |
224.0000 |
231.1900 |
228.1300 |
| 2020-05-25 |
226.6850 |
2,968,453.0000 |
222.8900 |
221.3000 |
233.0600 |
230.4800 |
| 2020-05-24 |
228.5650 |
1,860,510.0000 |
234.2400 |
222.6500 |
237.5600 |
222.8900 |
| 2020-05-23 |
234.4750 |
2,136,956.0000 |
234.7100 |
232.1600 |
239.7600 |
234.2400 |
| 2020-05-22 |
231.3500 |
2,496,560.0000 |
227.9900 |
225.2500 |
236.6700 |
234.7100 |
| 2020-05-21 |
233.8750 |
3,087,946.0000 |
239.7800 |
220.9200 |
242.8500 |
227.9700 |
| 2020-05-20 |
243.1600 |
2,733,777.0000 |
246.5400 |
235.0200 |
247.4300 |
239.7800 |
| 2020-05-19 |
247.3950 |
2,973,996.0000 |
248.2900 |
242.5600 |
250.6600 |
246.5000 |
| 2020-05-18 |
244.4500 |
4,137,088.0000 |
240.6100 |
240.3200 |
255.3800 |
248.2900 |
| 2020-05-17 |
238.6200 |
3,542,584.0000 |
236.6300 |
235.7000 |
245.5000 |
240.6100 |
| 2020-05-16 |
235.7600 |
3,727,732.0000 |
234.8800 |
233.8800 |
240.7600 |
236.6400 |
| 2020-05-15 |
238.8100 |
4,311,000.0000 |
242.7400 |
232.1600 |
243.4000 |
234.8800 |
| 2020-05-14 |
241.0150 |
6,306,149.0000 |
239.2900 |
234.0600 |
246.3200 |
242.7400 |
| 2020-05-13 |
236.2650 |
4,997,426.0000 |
233.2400 |
231.9400 |
243.9500 |
239.2900 |
| 2020-05-12 |
234.4250 |
5,862,618.0000 |
235.5800 |
228.4000 |
244.8500 |
233.2700 |
| 2020-05-11 |
234.1000 |
10,439,383.0000 |
232.8200 |
218.0400 |
237.6700 |
235.3800 |
| 2020-05-10 |
249.1550 |
13,701,844.0000 |
265.5100 |
221.4900 |
265.8600 |
232.8000 |
| 2020-05-09 |
262.9100 |
8,421,246.0000 |
260.3100 |
258.7500 |
277.3500 |
265.5100 |
| 2020-05-08 |
256.3250 |
4,965,644.0000 |
252.1400 |
248.2600 |
265.9700 |
260.5100 |
| 2020-05-07 |
246.7250 |
6,007,379.0000 |
241.4100 |
236.2500 |
257.7500 |
252.0400 |
| 2020-05-06 |
244.3200 |
5,167,382.0000 |
247.1600 |
240.0500 |
253.1700 |
241.4800 |
| 2020-05-05 |
246.5850 |
4,544,626.0000 |
246.0500 |
241.1200 |
252.1200 |
247.1200 |
| 2020-05-04 |
248.8800 |
6,743,504.0000 |
251.7500 |
236.2100 |
252.7200 |
246.0100 |
| 2020-05-03 |
256.3700 |
7,082,927.0000 |
261.0300 |
245.9600 |
267.7700 |
251.7100 |
| 2020-05-02 |
257.7100 |
4,828,860.0000 |
254.3500 |
252.3000 |
261.2100 |
261.0700 |
| 2020-05-01 |
252.2100 |
6,146,916.0000 |
249.9300 |
249.8700 |
259.9400 |
254.4900 |
| 2020-04-30 |
253.9050 |
12,836,355.0000 |
257.8800 |
245.1800 |
275.6600 |
249.9300 |
| 2020-04-29 |
249.5800 |
12,301,756.0000 |
241.2800 |
241.0000 |
262.7500 |
257.8800 |
| 2020-04-28 |
242.0500 |
5,569,065.0000 |
242.9300 |
237.1700 |
243.2400 |
241.1700 |
| 2020-04-27 |
244.5800 |
9,221,496.0000 |
246.2500 |
234.2000 |
247.9500 |
242.9100 |
| 2020-04-26 |
242.1400 |
7,339,299.0000 |
238.0700 |
237.3600 |
249.1700 |
246.2100 |
| 2020-04-25 |
237.9450 |
4,954,931.0000 |
237.8200 |
235.2400 |
245.5000 |
238.0700 |
| 2020-04-24 |
237.4550 |
2,798,164.0000 |
237.1800 |
235.0000 |
241.9600 |
237.7300 |
| 2020-04-23 |
235.1650 |
3,825,669.0000 |
233.1500 |
226.0200 |
245.4800 |
237.1800 |
| 2020-04-22 |
226.1850 |
2,983,298.0000 |
219.2200 |
217.5700 |
235.6400 |
233.1500 |
| 2020-04-21 |
219.1450 |
2,822,818.0000 |
219.0700 |
215.0000 |
223.4500 |
219.2200 |