Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-07 |
442.7700 |
5,386,234.0000 |
445.9700 |
432.1600 |
459.9400 |
439.5700 |
| 2020-02-06 |
445.6800 |
5,271,925.0000 |
445.5800 |
417.0200 |
448.4300 |
445.7800 |
| 2020-02-05 |
413.3550 |
6,843,294.0000 |
381.1200 |
378.6900 |
446.0200 |
445.5900 |
| 2020-02-04 |
382.8500 |
5,553,066.0000 |
384.5700 |
372.7500 |
389.2900 |
381.1300 |
| 2020-02-03 |
381.2000 |
6,010,761.0000 |
377.8300 |
374.2700 |
392.9200 |
384.5700 |
| 2020-02-02 |
379.0150 |
5,737,963.0000 |
380.2000 |
368.8300 |
387.9800 |
377.8300 |
| 2020-02-01 |
377.5850 |
5,961,194.0000 |
374.9700 |
372.5500 |
389.6400 |
380.2000 |
| 2020-01-31 |
383.9200 |
7,868,136.0000 |
392.8600 |
364.1400 |
395.0400 |
374.9800 |
| 2020-01-30 |
386.4200 |
7,994,951.0000 |
379.9800 |
371.9800 |
399.1200 |
392.8600 |
| 2020-01-29 |
379.6050 |
8,532,689.0000 |
379.2300 |
376.0500 |
396.2300 |
379.9800 |
| 2020-01-28 |
370.8000 |
6,565,740.0000 |
362.3600 |
360.6200 |
387.0600 |
379.2400 |
| 2020-01-27 |
355.1000 |
11,225,270.0000 |
347.8400 |
347.6900 |
377.2400 |
362.3600 |
| 2020-01-26 |
328.9850 |
7,993,503.0000 |
310.1300 |
307.5500 |
349.2200 |
347.8400 |
| 2020-01-25 |
314.4100 |
5,886,844.0000 |
318.6800 |
304.9300 |
318.9700 |
310.1400 |
| 2020-01-24 |
321.9100 |
9,476,320.0000 |
325.1400 |
297.6700 |
327.6200 |
318.6800 |
| 2020-01-23 |
337.0650 |
7,809,097.0000 |
348.9500 |
316.4900 |
349.7500 |
325.1800 |
| 2020-01-22 |
346.4050 |
5,590,581.0000 |
343.7900 |
339.3900 |
354.1100 |
349.0200 |
| 2020-01-21 |
343.5100 |
5,374,990.0000 |
343.2300 |
332.6200 |
348.2600 |
343.7900 |
| 2020-01-20 |
341.2650 |
7,633,890.0000 |
339.3100 |
323.0500 |
352.6800 |
343.2200 |
| 2020-01-19 |
338.8650 |
11,296,420.0000 |
338.4800 |
320.1400 |
361.0700 |
339.2500 |
| 2020-01-18 |
353.3100 |
13,124,469.0000 |
368.0300 |
330.1000 |
405.6200 |
338.5900 |
| 2020-01-17 |
347.4400 |
11,768,594.0000 |
326.8600 |
319.7500 |
383.7500 |
368.0200 |
| 2020-01-16 |
333.4450 |
7,139,927.0000 |
340.0300 |
309.4600 |
342.9800 |
326.8600 |
| 2020-01-15 |
344.4550 |
16,620,329.0000 |
348.8800 |
313.4100 |
362.4000 |
340.0300 |
| 2020-01-14 |
307.9450 |
18,355,167.0000 |
267.0000 |
267.0000 |
368.1700 |
348.8900 |
| 2020-01-13 |
268.4700 |
1,733,427.0000 |
270.0800 |
261.5000 |
271.5500 |
266.8600 |
| 2020-01-12 |
265.4500 |
3,157,432.0000 |
260.8300 |
258.1000 |
270.0800 |
270.0700 |