Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-30 |
289.6050 |
5,402,913.0000 |
289.6400 |
283.5600 |
306.5000 |
289.5700 |
| 2019-10-29 |
276.9050 |
6,261,929.0000 |
264.1700 |
264.0700 |
299.9000 |
289.6400 |
| 2019-10-28 |
262.6950 |
6,122,627.0000 |
261.2200 |
258.5100 |
276.0700 |
264.1700 |
| 2019-10-27 |
257.1100 |
7,012,206.0000 |
253.0900 |
245.7100 |
269.0100 |
261.1300 |
| 2019-10-26 |
256.3950 |
7,940,657.0000 |
259.7000 |
242.4000 |
282.8300 |
253.0900 |
| 2019-10-25 |
235.9000 |
7,726,820.0000 |
212.1000 |
212.0600 |
273.5700 |
259.7000 |
| 2019-10-24 |
211.2250 |
3,249,529.0000 |
210.3500 |
206.3500 |
217.8700 |
212.1000 |
| 2019-10-23 |
218.8500 |
4,298,558.0000 |
227.3500 |
198.2200 |
228.0000 |
210.3500 |
| 2019-10-22 |
230.1100 |
2,840,568.0000 |
232.8700 |
226.1900 |
234.4100 |
227.3500 |
| 2019-10-21 |
228.8400 |
3,172,153.0000 |
224.8100 |
223.2600 |
236.1800 |
232.8700 |
| 2019-10-20 |
219.0250 |
2,655,950.0000 |
213.3400 |
211.3800 |
227.1100 |
224.7100 |
| 2019-10-19 |
212.8050 |
2,037,408.0000 |
212.2700 |
211.1700 |
216.0900 |
213.3400 |
| 2019-10-18 |
216.4500 |
2,635,836.0000 |
220.6300 |
209.7300 |
220.7700 |
212.2700 |
| 2019-10-17 |
218.8000 |
2,028,376.0000 |
216.9700 |
214.5300 |
221.1700 |
220.6300 |
| 2019-10-16 |
219.8200 |
2,704,077.0000 |
222.6700 |
214.1500 |
227.2500 |
216.9700 |
| 2019-10-15 |
225.4350 |
2,626,157.0000 |
228.2000 |
219.1500 |
229.3900 |
222.6700 |
| 2019-10-14 |
225.9050 |
1,974,588.0000 |
223.6100 |
222.9500 |
230.3700 |
228.2000 |
| 2019-10-13 |
224.5950 |
1,850,999.0000 |
225.5800 |
222.0700 |
229.7400 |
223.6100 |
| 2019-10-12 |
223.1200 |
2,146,258.0000 |
220.6600 |
220.6600 |
228.4900 |
225.5800 |
| 2019-10-11 |
225.2650 |
3,176,404.0000 |
229.8700 |
219.7300 |
235.4300 |
220.6600 |
| 2019-10-10 |
234.2300 |
2,952,959.0000 |
238.5900 |
229.0200 |
239.9600 |
229.8700 |
| 2019-10-09 |
235.1750 |
3,052,840.0000 |
231.7600 |
228.2800 |
243.6000 |
238.5900 |
| 2019-10-08 |
232.4500 |
2,445,330.0000 |
233.0900 |
227.7600 |
239.4600 |
231.8100 |
| 2019-10-07 |
227.0450 |
3,718,135.0000 |
221.0000 |
218.9000 |
238.5400 |
233.0900 |
| 2019-10-06 |
221.9350 |
2,355,804.0000 |
222.8700 |
216.6700 |
224.5900 |
221.0000 |
| 2019-10-05 |
222.3450 |
1,801,434.0000 |
221.8200 |
218.8400 |
223.5900 |
222.8700 |
| 2019-10-04 |
222.5550 |
2,234,488.0000 |
223.2900 |
218.9800 |
225.7500 |
221.8200 |