Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |