Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-19 |
187.4800 |
1,235,555.0000 |
188.9000 |
183.5100 |
190.8100 |
186.0600 |
| 2019-12-18 |
182.6550 |
2,564,088.0000 |
176.4100 |
169.7300 |
191.6900 |
188.9000 |
| 2019-12-17 |
186.3950 |
2,324,126.0000 |
196.3800 |
172.4100 |
197.0300 |
176.4100 |
| 2019-12-16 |
201.5800 |
1,992,205.0000 |
206.7800 |
193.9900 |
207.8000 |
196.3800 |
| 2019-12-15 |
206.3950 |
1,503,200.0000 |
206.0000 |
205.0000 |
209.4500 |
206.7900 |
| 2019-12-14 |
208.7050 |
1,756,422.0000 |
211.4100 |
204.8700 |
212.8400 |
206.0000 |
| 2019-12-13 |
209.0350 |
2,015,792.0000 |
206.6900 |
206.2900 |
212.6100 |
211.3800 |
| 2019-12-12 |
207.1100 |
1,374,298.0000 |
207.5200 |
204.0500 |
207.8500 |
206.7000 |
| 2019-12-11 |
206.5550 |
647,196.0000 |
206.6100 |
204.1200 |
207.9500 |
206.5000 |
| 2019-12-10 |
207.4450 |
1,500,150.0000 |
208.2800 |
204.0000 |
209.0900 |
206.6100 |
| 2019-12-09 |
210.3950 |
1,609,522.0000 |
212.5100 |
205.6600 |
214.8400 |
208.2800 |
| 2019-12-08 |
211.7750 |
1,408,433.0000 |
211.0400 |
208.4600 |
214.6400 |
212.5100 |
| 2019-12-07 |
211.9350 |
1,245,572.0000 |
212.8100 |
210.0600 |
215.7800 |
211.0600 |
| 2019-12-06 |
212.1850 |
1,333,648.0000 |
211.5600 |
209.2600 |
213.8600 |
212.8100 |
| 2019-12-05 |
209.5200 |
1,661,490.0000 |
207.4700 |
205.2400 |
214.3300 |
211.5700 |
| 2019-12-04 |
209.5000 |
2,210,872.0000 |
211.5300 |
202.7900 |
219.1500 |
207.4700 |
| 2019-12-03 |
212.6200 |
1,164,352.0000 |
213.7100 |
211.0200 |
215.8800 |
211.5300 |
| 2019-12-02 |
214.0800 |
1,440,118.0000 |
214.4400 |
209.7200 |
216.2600 |
213.7200 |
| 2019-12-01 |
215.9350 |
1,715,112.0000 |
217.4800 |
210.0100 |
217.8900 |
214.3900 |
| 2019-11-30 |
220.2700 |
1,539,716.0000 |
223.0500 |
215.0100 |
223.1800 |
217.4900 |
| 2019-11-29 |
220.4550 |
1,818,367.0000 |
217.8800 |
216.8100 |
225.9900 |
223.0300 |
| 2019-11-28 |
217.9200 |
1,777,961.0000 |
219.1300 |
216.1900 |
222.0100 |
216.7100 |
| 2019-11-27 |
215.2950 |
5,779,118.0000 |
211.4600 |
203.8500 |
224.9500 |
219.1300 |
| 2019-11-26 |
209.2750 |
3,276,761.0000 |
207.0900 |
207.0800 |
214.9800 |
211.4600 |
| 2019-11-25 |
204.6250 |
5,557,403.0000 |
202.1700 |
192.2400 |
216.0700 |
207.0800 |
| 2019-11-24 |
208.8700 |
2,472,179.0000 |
215.5100 |
200.6800 |
216.3600 |
202.2300 |
| 2019-11-23 |
211.8800 |
2,406,880.0000 |
208.2700 |
200.0200 |
217.7600 |
215.4900 |