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