Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-20 |
225.2250 |
4,656,085.0000 |
231.3800 |
215.9000 |
238.1800 |
219.0700 |
| 2020-04-19 |
237.4850 |
3,021,160.0000 |
243.5900 |
229.8000 |
244.9400 |
231.3800 |
| 2020-04-18 |
237.6850 |
3,120,752.0000 |
231.7700 |
231.5800 |
248.8800 |
243.6000 |
| 2020-04-17 |
233.3850 |
4,063,760.0000 |
235.0000 |
228.1100 |
236.8000 |
231.7700 |
| 2020-04-16 |
224.9100 |
12,772,774.0000 |
214.8900 |
206.2400 |
240.2400 |
234.9300 |
| 2020-04-15 |
218.9650 |
6,267,349.0000 |
222.9300 |
214.0000 |
225.1800 |
215.0000 |
| 2020-04-14 |
223.1400 |
7,456,058.0000 |
223.3500 |
220.0000 |
228.3900 |
222.9300 |
| 2020-04-13 |
228.3050 |
5,506,668.0000 |
233.1000 |
215.3900 |
233.2300 |
223.5100 |
| 2020-04-12 |
233.0200 |
6,400,919.0000 |
232.8700 |
226.9100 |
244.7200 |
233.1700 |
| 2020-04-11 |
232.6200 |
6,289,236.0000 |
232.3600 |
221.6200 |
241.2300 |
232.8800 |
| 2020-04-10 |
244.1950 |
10,526,347.0000 |
255.9200 |
225.5200 |
258.7400 |
232.4700 |
| 2020-04-09 |
261.8400 |
6,689,847.0000 |
267.8000 |
253.3300 |
274.9000 |
255.8800 |
| 2020-04-08 |
260.1100 |
12,611,267.0000 |
252.4500 |
250.0300 |
283.0000 |
267.7700 |
| 2020-04-07 |
255.2000 |
9,272,503.0000 |
257.8700 |
246.5600 |
266.0800 |
252.5300 |
| 2020-04-06 |
244.2150 |
10,511,552.0000 |
230.5400 |
230.4200 |
259.5000 |
257.8900 |
| 2020-04-05 |
234.5050 |
4,996,597.0000 |
238.3800 |
225.0300 |
241.0700 |
230.6300 |
| 2020-04-04 |
237.3700 |
5,830,839.0000 |
236.3600 |
232.1700 |
242.1000 |
238.3800 |
| 2020-04-03 |
234.3300 |
7,303,589.0000 |
232.2700 |
230.1600 |
241.7900 |
236.3900 |
| 2020-04-02 |
228.0500 |
10,661,546.0000 |
223.8300 |
222.0900 |
248.9200 |
232.2700 |
| 2020-04-01 |
221.1000 |
8,072,569.0000 |
218.3700 |
211.4100 |
224.9900 |
223.8300 |
| 2020-03-31 |
219.1750 |
6,588,003.0000 |
219.8900 |
215.6500 |
223.5500 |
218.4600 |
| 2020-03-30 |
212.7200 |
9,028,815.0000 |
205.5500 |
205.3200 |
226.9900 |
219.8900 |
| 2020-03-29 |
209.7250 |
6,992,462.0000 |
213.8500 |
204.3000 |
217.0500 |
205.6000 |