Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-22 |
217.0000 |
7,864,355.0000 |
225.7300 |
193.8300 |
228.6600 |
208.2700 |
| 2019-11-21 |
234.9450 |
3,723,428.0000 |
244.1600 |
219.0100 |
248.4600 |
225.7300 |
| 2019-11-20 |
243.2200 |
2,118,459.0000 |
242.2800 |
239.0900 |
248.6100 |
244.1600 |
| 2019-11-19 |
244.7200 |
3,365,231.0000 |
247.1600 |
235.0100 |
248.6800 |
242.2800 |
| 2019-11-18 |
257.0700 |
3,021,343.0000 |
266.8700 |
239.5400 |
267.1600 |
247.2700 |
| 2019-11-17 |
266.2800 |
1,993,702.0000 |
265.6900 |
261.4700 |
270.3500 |
266.8700 |
| 2019-11-16 |
265.0400 |
1,400,696.0000 |
264.3900 |
263.4800 |
270.7600 |
265.6900 |
| 2019-11-15 |
271.7650 |
3,008,358.0000 |
279.1800 |
261.5400 |
280.9300 |
264.3500 |
| 2019-11-14 |
283.0850 |
2,446,200.0000 |
286.9900 |
274.0900 |
287.2900 |
279.1800 |
| 2019-11-13 |
288.2000 |
1,961,063.0000 |
289.4100 |
282.7200 |
290.4400 |
286.9900 |
| 2019-11-12 |
288.0550 |
2,743,479.0000 |
286.7000 |
282.2300 |
292.9700 |
289.4100 |
| 2019-11-11 |
290.1600 |
3,050,942.0000 |
293.6200 |
282.2000 |
297.5100 |
286.7000 |
| 2019-11-10 |
288.3300 |
2,750,379.0000 |
283.0400 |
280.1400 |
304.0700 |
293.6200 |
| 2019-11-09 |
280.3550 |
2,106,082.0000 |
277.6700 |
276.8700 |
287.8200 |
283.0400 |
| 2019-11-08 |
285.9000 |
1,263,920.0000 |
294.1300 |
275.5200 |
294.1300 |
277.6700 |
| 2019-11-07 |
299.5650 |
2,246,834.0000 |
307.7700 |
288.9500 |
308.7000 |
291.3600 |
| 2019-11-06 |
300.6700 |
4,008,190.0000 |
293.5700 |
293.0000 |
309.8700 |
307.7700 |
| 2019-11-05 |
292.5100 |
2,861,583.0000 |
291.4500 |
288.9300 |
300.3400 |
293.5700 |
| 2019-11-04 |
291.5250 |
3,583,400.0000 |
291.6000 |
285.9800 |
295.5000 |
291.4500 |
| 2019-11-03 |
290.8500 |
4,161,294.0000 |
290.1000 |
283.1000 |
305.0000 |
291.6000 |
| 2019-11-02 |
285.7600 |
3,324,959.0000 |
281.4200 |
277.0000 |
296.7900 |
290.1000 |
| 2019-11-01 |
282.7350 |
3,597,304.0000 |
284.0500 |
274.2000 |
288.0000 |
281.4200 |
| 2019-10-31 |
286.8100 |
4,184,765.0000 |
289.5700 |
270.0500 |
294.9400 |
284.0500 |