Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-03 |
224.1200 |
2,211,917.0000 |
224.9500 |
218.5000 |
225.6600 |
223.2900 |
| 2019-10-02 |
223.9900 |
2,599,519.0000 |
223.0300 |
220.9300 |
226.1000 |
224.9500 |
| 2019-10-01 |
225.3600 |
4,603,202.0000 |
227.6900 |
220.0400 |
236.8500 |
223.0300 |
| 2019-09-30 |
223.0750 |
4,343,674.0000 |
218.4600 |
212.9400 |
232.6900 |
227.6900 |
| 2019-09-29 |
223.0350 |
4,106,874.0000 |
227.6100 |
212.4100 |
227.8200 |
218.4600 |
| 2019-09-28 |
224.1350 |
2,995,615.0000 |
220.6600 |
217.9200 |
230.0000 |
227.6100 |
| 2019-09-27 |
217.5850 |
3,974,812.0000 |
214.5100 |
208.6600 |
223.1300 |
220.6600 |
| 2019-09-26 |
221.1350 |
4,196,588.0000 |
227.7600 |
204.5500 |
227.8400 |
214.5100 |
| 2019-09-25 |
223.0850 |
6,613,179.0000 |
218.4100 |
216.7100 |
234.8100 |
227.7600 |
| 2019-09-24 |
255.5350 |
6,786,236.0000 |
292.6600 |
199.5700 |
293.6100 |
218.4100 |
| 2019-09-23 |
299.9550 |
2,429,158.0000 |
307.2500 |
288.7600 |
308.1800 |
292.6600 |
| 2019-09-22 |
309.8500 |
1,803,164.0000 |
312.4500 |
302.3900 |
312.4800 |
307.2500 |
| 2019-09-21 |
314.2450 |
1,650,745.0000 |
316.0400 |
309.9300 |
318.3700 |
312.4500 |
| 2019-09-20 |
319.8300 |
1,913,946.0000 |
323.6200 |
308.3000 |
324.9900 |
316.0400 |
| 2019-09-19 |
323.7000 |
3,031,520.0000 |
323.7800 |
305.7000 |
324.1700 |
323.6200 |
| 2019-09-18 |
321.2850 |
3,288,850.0000 |
318.7900 |
318.7900 |
332.9400 |
323.7800 |
| 2019-09-17 |
313.3550 |
3,257,591.0000 |
307.9200 |
305.4200 |
328.0400 |
318.7900 |
| 2019-09-16 |
305.6400 |
2,049,739.0000 |
303.3600 |
300.4800 |
309.5000 |
307.9200 |
| 2019-09-15 |
303.8950 |
1,551,607.0000 |
304.4300 |
302.1200 |
307.2400 |
303.3600 |
| 2019-09-14 |
301.4500 |
1,885,787.0000 |
298.4700 |
296.1100 |
307.2700 |
304.4300 |
| 2019-09-13 |
299.2700 |
1,574,708.0000 |
300.0700 |
294.6400 |
301.2300 |
298.4700 |
| 2019-09-12 |
299.6500 |
1,681,553.0000 |
299.2300 |
294.8700 |
302.1300 |
300.0700 |