Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
213.5250 |
10,899,999.0000 |
213.2500 |
202.3000 |
217.0200 |
213.8000 |
| 2020-03-27 |
220.6000 |
6,754,729.0000 |
227.9500 |
209.4200 |
233.6200 |
213.2500 |
| 2020-03-26 |
224.4750 |
4,422,102.0000 |
220.9200 |
218.3100 |
228.4100 |
228.0300 |
| 2020-03-25 |
224.3000 |
4,778,588.0000 |
227.7300 |
213.3400 |
230.3900 |
220.8700 |
| 2020-03-24 |
224.1400 |
5,642,293.0000 |
220.5500 |
217.9900 |
230.1400 |
227.7300 |
| 2020-03-23 |
211.6700 |
7,938,061.0000 |
202.7900 |
198.3000 |
227.0600 |
220.5500 |
| 2020-03-22 |
211.4200 |
7,533,944.0000 |
220.0500 |
200.0100 |
232.7500 |
202.7900 |
| 2020-03-21 |
217.4050 |
5,642,653.0000 |
214.7600 |
206.4900 |
229.6100 |
220.0500 |
| 2020-03-20 |
218.0450 |
5,060,291.0000 |
221.1600 |
190.0700 |
245.5600 |
214.9300 |
| 2020-03-19 |
202.9600 |
7,373,197.0000 |
184.7600 |
177.6200 |
233.2300 |
221.1600 |
| 2020-03-18 |
183.5100 |
5,954,808.0000 |
182.2900 |
169.0200 |
185.9300 |
184.7300 |
| 2020-03-17 |
176.5000 |
7,137,889.0000 |
170.7100 |
168.4800 |
188.3300 |
182.2900 |
| 2020-03-16 |
174.5700 |
11,409,445.0000 |
178.4300 |
147.1300 |
184.0400 |
170.7100 |
| 2020-03-15 |
173.0050 |
6,175,820.0000 |
167.5800 |
165.8500 |
190.6800 |
178.4300 |
| 2020-03-14 |
172.5100 |
3,500,824.0000 |
177.4900 |
164.1500 |
180.7400 |
167.5300 |
| 2020-03-13 |
160.2400 |
8,941,204.0000 |
142.9600 |
129.9400 |
189.7200 |
177.5200 |
| 2020-03-12 |
205.1750 |
17,460,752.0000 |
267.3900 |
137.4100 |
268.0200 |
142.9600 |
| 2020-03-11 |
269.6400 |
6,782,769.0000 |
272.0100 |
250.2200 |
274.9400 |
267.2700 |
| 2020-03-10 |
272.7750 |
5,603,864.0000 |
273.5400 |
263.3500 |
277.8400 |
272.0100 |
| 2020-03-09 |
273.2450 |
11,506,515.0000 |
272.9500 |
252.9900 |
280.2800 |
273.5400 |
| 2020-03-08 |
302.0350 |
9,951,217.0000 |
331.1900 |
268.0300 |
331.1900 |
272.8800 |
| 2020-03-07 |
341.2800 |
3,921,780.0000 |
351.3700 |
327.4100 |
351.5300 |
331.1900 |
| 2020-03-06 |
344.4200 |
3,870,019.0000 |
337.4900 |
332.4500 |
353.3700 |
351.3500 |
| 2020-03-05 |
328.5950 |
4,314,871.0000 |
319.7000 |
319.7000 |
343.2100 |
337.4900 |
| 2020-03-04 |
324.7100 |
3,333,163.0000 |
329.7100 |
310.0000 |
331.9600 |
319.7100 |
| 2020-03-03 |
334.7500 |
4,681,277.0000 |
339.7900 |
321.1400 |
339.7900 |
329.7100 |
| 2020-03-02 |
326.6600 |
3,640,452.0000 |
313.7500 |
311.1500 |
342.9100 |
339.5700 |
| 2020-03-01 |
310.1700 |
5,819,392.0000 |
306.6600 |
304.6800 |
325.4000 |
313.6800 |
| 2020-02-29 |
311.2450 |
5,907,738.0000 |
315.8800 |
305.8500 |
322.6400 |
306.6100 |
| 2020-02-28 |
320.1850 |
9,014,107.0000 |
324.7400 |
298.8200 |
329.3700 |
315.6300 |
| 2020-02-27 |
320.8800 |
3,212,572.0000 |
317.0600 |
307.4800 |
335.7400 |
324.7000 |
| 2020-02-26 |
335.3200 |
6,252,870.0000 |
353.5900 |
301.2900 |
362.4200 |
317.0500 |
| 2020-02-25 |
366.1800 |
7,914,230.0000 |
378.8900 |
345.5000 |
379.9200 |
353.4700 |
| 2020-02-24 |
390.7350 |
7,963,229.0000 |
402.5800 |
363.5200 |
408.7500 |
378.8900 |
| 2020-02-23 |
388.3950 |
6,458,458.0000 |
374.0800 |
372.4900 |
404.9500 |
402.7100 |
| 2020-02-22 |
376.2850 |
6,242,139.0000 |
378.4300 |
367.4600 |
381.5500 |
374.1400 |
| 2020-02-21 |
375.1650 |
7,654,397.0000 |
371.9000 |
367.5600 |
388.3400 |
378.4300 |
| 2020-02-20 |
375.5550 |
9,993,942.0000 |
379.2200 |
352.6000 |
388.5700 |
371.8900 |
| 2020-02-19 |
400.0550 |
6,079,121.0000 |
420.8100 |
370.0000 |
424.1800 |
379.3000 |
| 2020-02-18 |
416.8700 |
7,728,663.0000 |
412.9300 |
385.7700 |
427.1900 |
420.8100 |
| 2020-02-17 |
412.9600 |
11,831,396.0000 |
413.0000 |
367.7600 |
417.0900 |
412.9200 |
| 2020-02-16 |
426.2500 |
5,228,219.0000 |
439.5000 |
381.3300 |
457.8400 |
413.0000 |
| 2020-02-15 |
467.1450 |
6,466,260.0000 |
494.7900 |
421.2600 |
495.7000 |
439.5000 |
| 2020-02-14 |
486.2650 |
6,324,987.0000 |
477.6200 |
466.0700 |
498.3000 |
494.9100 |
| 2020-02-13 |
476.0900 |
9,053,606.0000 |
474.5600 |
460.2000 |
487.6700 |
477.6200 |
| 2020-02-12 |
468.0650 |
6,589,498.0000 |
461.5700 |
461.2500 |
486.1000 |
474.5600 |
| 2020-02-11 |
456.7800 |
4,174,938.0000 |
452.3100 |
441.0000 |
468.8300 |
461.2500 |
| 2020-02-10 |
451.3150 |
4,274,986.0000 |
450.3200 |
436.1300 |
463.2200 |
452.3100 |
| 2020-02-09 |
447.6850 |
5,242,263.0000 |
445.0500 |
435.2900 |
460.3700 |
450.3200 |
| 2020-02-08 |
442.3100 |
5,719,267.0000 |
439.5700 |
425.4700 |
454.6500 |
445.0500 |