Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |