Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-11 |
266.2650 |
6,432,872.0000 |
271.7100 |
258.7700 |
279.1300 |
260.8200 |
| 2020-01-10 |
254.9050 |
9,442,534.0000 |
238.1900 |
231.6300 |
274.9800 |
271.6200 |
| 2020-01-09 |
239.0750 |
5,792,644.0000 |
240.1300 |
231.3100 |
243.8100 |
238.0200 |
| 2020-01-08 |
241.3350 |
10,086,056.0000 |
242.5400 |
230.0000 |
255.2000 |
240.1300 |
| 2020-01-07 |
243.2800 |
7,886,404.0000 |
243.9500 |
232.0100 |
246.7300 |
242.6100 |
| 2020-01-06 |
233.3700 |
7,138,208.0000 |
222.7900 |
222.3800 |
246.7600 |
243.9500 |
| 2020-01-05 |
223.5400 |
4,330,231.0000 |
224.3000 |
220.6500 |
227.4500 |
222.7800 |
| 2020-01-04 |
223.2300 |
4,843,177.0000 |
222.1600 |
219.7200 |
227.2200 |
224.3000 |
| 2020-01-03 |
208.8650 |
8,900,509.0000 |
195.5700 |
191.8800 |
225.7300 |
222.1600 |
| 2020-01-02 |
199.8350 |
1,773,559.0000 |
204.2200 |
192.8300 |
205.4700 |
195.4500 |
| 2020-01-01 |
204.3500 |
3,611,900.0000 |
204.4300 |
202.9600 |
208.7900 |
204.2700 |
| 2019-12-31 |
206.4550 |
4,998,593.0000 |
208.4800 |
201.8700 |
213.7000 |
204.4300 |
| 2019-12-30 |
210.3500 |
2,175,840.0000 |
212.2200 |
205.6300 |
214.9900 |
208.4800 |
| 2019-12-29 |
209.1600 |
2,495,943.0000 |
206.1000 |
204.3600 |
215.8500 |
212.2200 |
| 2019-12-28 |
204.5900 |
2,273,927.0000 |
203.0900 |
202.5900 |
209.9200 |
206.0900 |
| 2019-12-27 |
195.3800 |
2,941,913.0000 |
187.6700 |
186.7900 |
203.6500 |
203.0900 |
| 2019-12-26 |
186.4350 |
1,918,398.0000 |
185.1900 |
184.0300 |
194.6100 |
187.6800 |
| 2019-12-25 |
186.7600 |
1,501,214.0000 |
188.3300 |
182.5300 |
188.7800 |
185.1900 |
| 2019-12-24 |
188.9950 |
1,416,998.0000 |
189.6600 |
185.1000 |
191.6000 |
188.3300 |
| 2019-12-23 |
192.9550 |
1,614,598.0000 |
196.2500 |
188.4100 |
197.9800 |
189.6600 |
| 2019-12-22 |
191.2450 |
1,905,375.0000 |
186.2400 |
185.7300 |
197.5400 |
196.2500 |
| 2019-12-21 |
186.8500 |
1,137,584.0000 |
187.4600 |
185.4600 |
188.4100 |
186.2400 |
| 2019-12-20 |
186.7600 |
1,560,323.0000 |
186.0600 |
183.8800 |
190.7900 |
187.4600 |