Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-11 |
301.8700 |
2,115,326.0000 |
304.5100 |
292.5000 |
307.5600 |
299.2300 |
| 2019-09-10 |
304.7600 |
1,938,793.0000 |
305.0100 |
299.5900 |
311.5300 |
304.5100 |
| 2019-09-09 |
306.1000 |
2,382,955.0000 |
307.1900 |
298.3200 |
313.0900 |
305.0100 |
| 2019-09-08 |
303.6450 |
2,435,835.0000 |
300.1000 |
295.0700 |
314.9000 |
307.1900 |
| 2019-09-07 |
293.5500 |
2,183,122.0000 |
287.0000 |
284.2700 |
306.0600 |
300.1000 |
| 2019-09-06 |
290.1550 |
3,060,821.0000 |
293.3100 |
279.8000 |
302.0600 |
287.0000 |
| 2019-09-05 |
293.9600 |
2,360,013.0000 |
294.6100 |
285.5400 |
296.4800 |
293.3100 |
| 2019-09-04 |
297.7400 |
2,455,902.0000 |
300.8700 |
292.3500 |
302.3700 |
294.6100 |
| 2019-09-03 |
297.0550 |
3,832,023.0000 |
293.2400 |
292.8200 |
307.3600 |
300.8700 |
| 2019-09-02 |
287.0750 |
3,075,990.0000 |
280.9100 |
279.4600 |
295.0600 |
293.2400 |
| 2019-09-01 |
280.1800 |
2,632,134.0000 |
279.4500 |
273.5800 |
283.9000 |
280.9100 |
| 2019-08-31 |
279.2150 |
3,141,515.0000 |
278.9800 |
270.9200 |
285.0100 |
279.4500 |
| 2019-08-30 |
279.3800 |
3,529,219.0000 |
279.7800 |
270.1000 |
283.7400 |
278.9800 |
| 2019-08-29 |
285.3350 |
2,946,284.0000 |
291.8300 |
275.4900 |
291.8400 |
278.8400 |
| 2019-08-28 |
299.8100 |
2,592,948.0000 |
307.7900 |
284.5400 |
309.7400 |
291.8300 |
| 2019-08-27 |
309.5500 |
2,195,637.0000 |
311.3100 |
303.7700 |
313.3800 |
307.7900 |
| 2019-08-26 |
308.7200 |
2,724,812.0000 |
306.1300 |
304.9400 |
315.9100 |
311.3100 |
| 2019-08-25 |
306.1800 |
2,036,423.0000 |
306.2300 |
300.9500 |
312.3400 |
306.1300 |
| 2019-08-24 |
311.2400 |
2,481,251.0000 |
316.2500 |
299.4400 |
316.6700 |
306.2300 |
| 2019-08-23 |
314.1300 |
2,442,061.0000 |
312.0100 |
305.7300 |
318.6300 |
316.2500 |
| 2019-08-22 |
308.5700 |
2,612,996.0000 |
305.1300 |
293.2600 |
316.0000 |
312.0100 |
| 2019-08-21 |
310.4050 |
3,015,899.0000 |
315.6800 |
288.8100 |
316.2500 |
305.1300 |
| 2019-08-20 |
320.7000 |
2,394,586.0000 |
325.7200 |
311.3800 |
326.3900 |
315.6800 |
| 2019-08-19 |
321.8000 |
2,777,603.0000 |
317.8800 |
313.3200 |
328.6800 |
325.7200 |
| 2019-08-18 |
312.5850 |
2,269,433.0000 |
307.2900 |
303.0100 |
325.9000 |
317.8800 |
| 2019-08-17 |
307.9250 |
2,154,822.0000 |
308.5600 |
300.4300 |
313.0300 |
307.2900 |
| 2019-08-16 |
312.0400 |
3,858,827.0000 |
314.7600 |
299.0600 |
316.4200 |
309.3200 |
| 2019-08-15 |
312.8300 |
3,556,492.0000 |
311.1700 |
268.3100 |
322.4900 |
314.4900 |