Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-25 |
479.3000 |
70,520.0000 |
478.9500 |
465.9000 |
486.2600 |
479.6500 |
| 2019-06-24 |
478.0500 |
79,974.0000 |
477.1500 |
462.6700 |
479.2000 |
478.9500 |
| 2019-06-23 |
480.1500 |
129,208.0000 |
483.1500 |
472.5000 |
502.3300 |
477.1500 |
| 2019-06-22 |
461.5750 |
284,251.0000 |
440.0000 |
434.5100 |
514.5400 |
483.1500 |
| 2019-06-21 |
427.1300 |
67,414.0000 |
414.2600 |
414.2600 |
442.3400 |
440.0000 |
| 2019-06-20 |
414.1300 |
10,938.0000 |
414.0000 |
403.5200 |
417.0000 |
414.2600 |
| 2019-06-19 |
413.8000 |
9,766.0000 |
413.6000 |
409.9700 |
420.2900 |
414.0000 |
| 2019-06-18 |
421.8550 |
40,451.0000 |
430.1100 |
397.5600 |
430.4000 |
413.6000 |
| 2019-06-17 |
428.7400 |
26,438.0000 |
427.3700 |
424.8100 |
437.7300 |
430.1100 |
| 2019-06-16 |
423.7450 |
58,994.0000 |
420.1200 |
417.6800 |
438.2100 |
427.3700 |
| 2019-06-15 |
419.5600 |
28,689.0000 |
419.0000 |
411.0000 |
423.8100 |
420.1200 |
| 2019-06-14 |
414.7950 |
71,079.0000 |
410.5900 |
399.6300 |
420.2400 |
419.0000 |
| 2019-06-13 |
401.2900 |
45,640.0000 |
391.9900 |
391.9900 |
423.2300 |
410.5900 |
| 2019-06-12 |
389.4150 |
50,854.0000 |
386.8400 |
383.2100 |
399.5900 |
391.9900 |
| 2019-06-11 |
388.4000 |
35,117.0000 |
389.9600 |
378.5400 |
395.8300 |
386.8400 |
| 2019-06-10 |
384.2600 |
48,502.0000 |
378.5600 |
374.2200 |
398.1400 |
389.9600 |
| 2019-06-09 |
385.7800 |
35,555.0000 |
393.0000 |
371.5100 |
393.0000 |
378.5600 |
| 2019-06-08 |
396.4950 |
48,976.0000 |
399.9900 |
385.0000 |
403.5100 |
393.0000 |
| 2019-06-07 |
398.1650 |
62,071.0000 |
396.3400 |
390.6000 |
408.4600 |
399.9900 |
| 2019-06-06 |
397.3650 |
244,783.0000 |
398.3900 |
369.3300 |
401.9400 |
396.3400 |
| 2019-06-05 |
391.0800 |
441,997.0000 |
383.7700 |
378.9200 |
413.1500 |
398.3900 |
| 2019-06-04 |
392.5150 |
453,500.0000 |
401.2600 |
365.1500 |
403.7300 |
383.7700 |
| 2019-06-03 |
421.4100 |
166,183.0000 |
441.5600 |
395.0900 |
446.6600 |
401.2600 |
| 2019-06-02 |
436.8200 |
41,678.0000 |
432.0800 |
431.5000 |
449.1000 |
441.5600 |
| 2019-06-01 |
438.2750 |
69,428.0000 |
444.4700 |
427.3900 |
449.0300 |
432.0800 |
| 2019-05-31 |
432.7950 |
92,897.0000 |
421.1200 |
413.0000 |
444.4700 |
444.4700 |
| 2019-05-30 |
438.4100 |
311,293.0000 |
455.7000 |
400.5000 |
480.5300 |
421.1200 |
| 2019-05-29 |
446.8700 |
1,569,611.0000 |
438.0400 |
422.2200 |
470.5000 |
455.7000 |
| 2019-05-28 |
438.3950 |
2,980,630.0000 |
438.7500 |
427.0000 |
461.0000 |
438.0400 |
| 2019-05-27 |
433.4100 |
5,266,473.0000 |
428.0700 |
420.0000 |
456.7900 |
438.7500 |
| 2019-05-26 |
416.2600 |
2,382,654.0000 |
404.4300 |
390.0000 |
434.4900 |
428.0900 |
| 2019-05-25 |
406.3300 |
3,508,441.0000 |
408.2300 |
400.0000 |
413.8300 |
404.4300 |
| 2019-05-24 |
406.5600 |
5,046,166.0000 |
404.8900 |
392.4900 |
418.8400 |
408.2300 |
| 2019-05-23 |
396.2300 |
5,876,404.0000 |
387.5700 |
368.2000 |
408.6800 |
404.8900 |
| 2019-05-22 |
401.0050 |
6,219,226.0000 |
414.4400 |
381.8700 |
421.3600 |
387.5700 |
| 2019-05-21 |
413.2650 |
7,295,026.0000 |
412.0900 |
397.5300 |
446.0000 |
414.4400 |
| 2019-05-20 |
413.5400 |
8,208,475.0000 |
416.7000 |
380.0000 |
421.7400 |
410.3800 |
| 2019-05-19 |
386.6200 |
6,862,955.0000 |
356.5600 |
355.3100 |
434.4400 |
416.6800 |
| 2019-05-18 |
360.8800 |
5,982,567.0000 |
365.0000 |
350.5200 |
372.6200 |
356.7600 |
| 2019-05-17 |
376.5000 |
61,324.0000 |
388.0000 |
337.5400 |
408.0000 |
365.0000 |
| 2019-05-16 |
395.4100 |
170,905.0000 |
402.8200 |
383.0000 |
450.0000 |
388.0000 |
| 2019-05-15 |
396.9700 |
66,593.0000 |
391.1200 |
372.5600 |
405.8000 |
402.8200 |
| 2019-05-14 |
386.8850 |
259,395.0000 |
382.6500 |
365.0000 |
408.4400 |
391.1200 |
| 2019-05-13 |
369.4950 |
447,016.0000 |
356.3400 |
346.9600 |
402.5000 |
382.6500 |
| 2019-05-12 |
352.7550 |
1,034,966.0000 |
349.1700 |
323.2700 |
377.4000 |
356.3400 |
| 2019-05-11 |
318.1300 |
3,712,159.0000 |
287.0900 |
287.0900 |
383.5600 |
349.1700 |
| 2019-05-10 |
285.6000 |
1,552,456.0000 |
284.1100 |
278.5000 |
295.3800 |
287.0900 |
| 2019-05-09 |
285.2800 |
1,169,807.0000 |
286.4500 |
277.9200 |
293.9100 |
284.1100 |
| 2019-05-08 |
286.1250 |
1,307,563.0000 |
285.8000 |
276.0400 |
289.0300 |
286.4500 |
| 2019-05-07 |
287.0050 |
1,587,776.0000 |
288.2100 |
285.3000 |
299.3000 |
285.8000 |