Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-23 |
304.4550 |
4,075,827.0000 |
310.6900 |
291.5300 |
315.5200 |
298.2200 |
| 2019-07-22 |
315.8150 |
3,809,188.0000 |
320.9400 |
300.7900 |
324.7300 |
310.6900 |
| 2019-07-21 |
322.4450 |
3,970,857.0000 |
323.9500 |
310.7100 |
332.0700 |
320.9400 |
| 2019-07-20 |
315.6500 |
4,705,978.0000 |
307.3500 |
304.5900 |
342.4800 |
323.9500 |
| 2019-07-19 |
310.8750 |
5,021,356.0000 |
314.4000 |
294.6600 |
315.4500 |
307.3500 |
| 2019-07-18 |
303.0600 |
6,986,784.0000 |
291.7200 |
284.0200 |
322.6300 |
314.4000 |
| 2019-07-17 |
287.0800 |
9,022,984.0000 |
282.4400 |
273.6800 |
308.6100 |
291.7200 |
| 2019-07-16 |
297.5150 |
9,014,156.0000 |
312.5900 |
267.3700 |
317.3500 |
282.4400 |
| 2019-07-15 |
297.0100 |
8,960,209.0000 |
281.5100 |
251.8100 |
325.0400 |
312.5100 |
| 2019-07-14 |
312.4950 |
6,641,836.0000 |
343.4800 |
273.7900 |
345.2100 |
281.5100 |
| 2019-07-13 |
348.0000 |
4,715,995.0000 |
352.5200 |
331.4800 |
352.7400 |
343.4800 |
| 2019-07-12 |
348.9050 |
4,771,067.0000 |
345.2900 |
337.4000 |
361.3900 |
352.5200 |
| 2019-07-11 |
367.2850 |
6,237,961.0000 |
389.2800 |
314.3000 |
389.4500 |
345.2900 |
| 2019-07-10 |
401.8950 |
4,372,227.0000 |
414.5100 |
378.4000 |
422.4000 |
389.2800 |
| 2019-07-09 |
415.5050 |
3,197,435.0000 |
416.5000 |
409.3000 |
428.2000 |
414.5100 |
| 2019-07-08 |
413.7650 |
996,087.0000 |
410.9300 |
404.6800 |
418.7400 |
416.6000 |
| 2019-07-07 |
408.8500 |
226,945.0000 |
406.7700 |
397.7100 |
413.1700 |
410.9300 |
| 2019-07-06 |
403.3200 |
495,686.0000 |
399.8700 |
398.4200 |
417.8000 |
406.7700 |
| 2019-07-05 |
399.9100 |
497,268.0000 |
399.9500 |
391.8700 |
409.6700 |
399.8700 |
| 2019-07-04 |
410.5100 |
502,947.0000 |
421.0700 |
398.4200 |
421.4400 |
399.9500 |
| 2019-07-03 |
414.6600 |
258,242.0000 |
408.2500 |
404.1100 |
421.7800 |
421.0700 |
| 2019-07-02 |
413.1350 |
244,865.0000 |
418.0200 |
383.7000 |
423.9400 |
408.2500 |
| 2019-07-01 |
409.9950 |
1,084,870.0000 |
401.9700 |
381.0000 |
421.4700 |
418.0200 |
| 2019-06-30 |
422.2350 |
236,213.0000 |
442.5000 |
400.0100 |
448.9500 |
401.9700 |
| 2019-06-29 |
439.8400 |
124,092.0000 |
437.1800 |
416.4100 |
444.0100 |
442.5000 |
| 2019-06-28 |
427.6650 |
187,277.0000 |
418.1500 |
405.0000 |
442.6200 |
437.1800 |
| 2019-06-27 |
453.6450 |
507,360.0000 |
489.1400 |
389.8500 |
495.8000 |
418.1500 |
| 2019-06-26 |
484.3950 |
324,119.0000 |
479.6500 |
455.2200 |
519.7900 |
489.1400 |