Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-06 |
290.7650 |
1,639,099.0000 |
293.4300 |
276.4100 |
296.1600 |
288.1000 |
| 2019-05-05 |
292.1250 |
2,113,099.0000 |
290.8200 |
286.6900 |
300.6800 |
293.4300 |
| 2019-05-04 |
291.9850 |
3,011,190.0000 |
293.1500 |
271.5300 |
314.3200 |
290.8200 |
| 2019-05-03 |
281.3850 |
1,781,572.0000 |
269.6200 |
267.7200 |
298.4200 |
293.1500 |
| 2019-05-02 |
270.3850 |
1,068,666.0000 |
271.1500 |
267.2200 |
280.2000 |
269.6200 |
| 2019-05-01 |
269.2600 |
1,668,571.0000 |
267.3700 |
264.3400 |
278.7200 |
271.1500 |
| 2019-04-30 |
252.9400 |
1,809,104.0000 |
238.6400 |
235.1300 |
279.0600 |
267.2400 |
| 2019-04-29 |
247.7700 |
1,285,879.0000 |
256.9000 |
230.6700 |
256.9000 |
238.6400 |
| 2019-04-28 |
261.2800 |
591,238.0000 |
265.6600 |
251.9600 |
268.5000 |
256.9000 |
| 2019-04-27 |
266.0750 |
533,614.0000 |
266.4900 |
261.8200 |
269.5300 |
265.6600 |
| 2019-04-26 |
267.4550 |
1,306,092.0000 |
268.4200 |
258.0100 |
281.7200 |
266.4900 |
| 2019-04-25 |
272.8300 |
1,065,858.0000 |
277.2400 |
265.4700 |
282.5800 |
268.4200 |
| 2019-04-24 |
282.1050 |
1,484,077.0000 |
286.9700 |
267.4500 |
289.6100 |
277.2400 |
| 2019-04-23 |
288.8650 |
944,472.0000 |
290.7600 |
286.0800 |
310.2000 |
286.9700 |
| 2019-04-22 |
289.5850 |
855,594.0000 |
288.4100 |
284.0600 |
294.6300 |
290.7600 |
| 2019-04-21 |
293.5100 |
744,770.0000 |
298.6100 |
277.1200 |
301.2800 |
288.4100 |
| 2019-04-20 |
301.7500 |
473,808.0000 |
304.8900 |
292.5000 |
307.8200 |
298.6100 |
| 2019-04-19 |
304.8900 |
612,957.0000 |
304.8900 |
289.7700 |
310.8200 |
304.8900 |
| 2019-04-18 |
306.8450 |
419,020.0000 |
308.8000 |
301.8700 |
313.2200 |
304.8900 |
| 2019-04-17 |
312.0100 |
763,756.0000 |
315.2200 |
302.7400 |
319.6700 |
308.8000 |
| 2019-04-16 |
313.6750 |
699,237.0000 |
312.1300 |
302.0000 |
324.2500 |
315.2200 |
| 2019-04-15 |
299.7350 |
1,947,146.0000 |
287.3400 |
286.6500 |
334.0300 |
312.1300 |
| 2019-04-14 |
282.1650 |
1,224,070.0000 |
276.9900 |
272.2000 |
289.1900 |
287.3400 |
| 2019-04-13 |
278.6450 |
877,916.0000 |
280.3000 |
270.7100 |
284.8800 |
276.9900 |
| 2019-04-12 |
273.6500 |
1,046,416.0000 |
267.0000 |
260.8000 |
287.4100 |
280.3000 |