Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-14 |
329.4550 |
5,012,157.0000 |
347.7400 |
305.9600 |
358.7200 |
311.1700 |
| 2019-08-13 |
338.7850 |
2,441,223.0000 |
329.8300 |
328.2000 |
351.9900 |
347.7400 |
| 2019-08-12 |
334.3600 |
1,202,434.0000 |
338.8900 |
327.3400 |
340.0000 |
329.8300 |
| 2019-08-11 |
328.1800 |
1,626,384.0000 |
317.4700 |
313.2800 |
344.2300 |
338.8900 |
| 2019-08-10 |
316.4250 |
1,411,671.0000 |
315.3800 |
298.9700 |
324.6700 |
317.4700 |
| 2019-08-09 |
324.9100 |
1,622,200.0000 |
334.4400 |
308.9900 |
335.3500 |
315.3800 |
| 2019-08-08 |
337.1450 |
2,314,148.0000 |
339.8500 |
326.5600 |
340.0700 |
334.4400 |
| 2019-08-07 |
338.3100 |
2,573,784.0000 |
336.7700 |
331.3700 |
347.2000 |
339.8500 |
| 2019-08-06 |
342.6200 |
2,992,795.0000 |
348.4700 |
331.8000 |
355.3700 |
336.7700 |
| 2019-08-05 |
342.0800 |
3,114,373.0000 |
335.6900 |
335.5000 |
355.8800 |
348.4700 |
| 2019-08-04 |
335.7850 |
2,502,514.0000 |
335.8800 |
329.4900 |
339.1900 |
335.6900 |
| 2019-08-03 |
332.0300 |
2,626,621.0000 |
328.1800 |
326.4300 |
348.9300 |
335.8800 |
| 2019-08-02 |
328.7350 |
2,870,282.0000 |
329.2900 |
320.1700 |
334.5900 |
328.1800 |
| 2019-08-01 |
329.3700 |
2,808,387.0000 |
329.4500 |
318.8500 |
331.0600 |
329.2900 |
| 2019-07-31 |
323.9250 |
3,516,790.0000 |
318.4000 |
318.0100 |
337.5700 |
329.4500 |
| 2019-07-30 |
312.4400 |
2,984,948.0000 |
306.4800 |
303.3000 |
325.3400 |
318.4000 |
| 2019-07-29 |
308.6500 |
3,231,738.0000 |
310.8200 |
302.5500 |
315.7900 |
306.4800 |
| 2019-07-28 |
308.4750 |
2,605,512.0000 |
306.0300 |
291.8900 |
313.2600 |
310.9200 |
| 2019-07-27 |
311.8350 |
3,456,738.0000 |
317.6400 |
298.9000 |
325.3500 |
306.0300 |
| 2019-07-26 |
310.2500 |
3,551,499.0000 |
302.8600 |
294.8900 |
325.3400 |
317.6400 |
| 2019-07-25 |
302.4000 |
3,359,255.0000 |
301.9400 |
295.0000 |
312.6900 |
302.8600 |
| 2019-07-24 |
299.9950 |
4,577,203.0000 |
298.0500 |
282.0300 |
307.9000 |
301.9400 |