Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
303.2100 |
43,200.0000 |
306.1100 |
300.0700 |
307.7400 |
300.3100 |
| 2025-03-28 |
315.5000 |
43,200.0000 |
324.9200 |
305.9000 |
324.9200 |
306.0800 |
| 2025-03-27 |
330.6869 |
40,873.0000 |
337.6102 |
323.1430 |
337.6102 |
323.7636 |
| 2025-03-26 |
336.8200 |
43,200.0000 |
336.0700 |
330.0200 |
340.1600 |
337.5700 |
| 2025-03-25 |
334.3600 |
43,200.0000 |
332.6800 |
328.5600 |
337.5800 |
336.0400 |
| 2025-03-24 |
321.0124 |
3,691.0000 |
321.0185 |
321.0064 |
321.0185 |
321.0064 |
| 2025-03-23 |
322.4291 |
10,620.0000 |
322.4412 |
322.4170 |
322.4412 |
322.4170 |
| 2025-03-22 |
323.9400 |
43,200.0000 |
325.4800 |
322.1200 |
325.4800 |
322.4000 |
| 2025-03-21 |
332.4842 |
25,378.0000 |
334.2786 |
330.2664 |
334.2786 |
330.6899 |
| 2025-03-20 |
343.8387 |
16,484.0000 |
341.9030 |
341.8945 |
346.3815 |
345.7743 |
| 2025-03-19 |
338.1986 |
36,867.0000 |
334.5156 |
333.7702 |
341.8902 |
341.8817 |
| 2025-03-18 |
337.2666 |
14,958.0000 |
338.9428 |
333.1536 |
338.9428 |
335.5903 |
| 2025-03-17 |
338.0428 |
28,842.0000 |
334.3232 |
334.3065 |
341.7666 |
341.7624 |
| 2025-03-16 |
339.0969 |
42,614.0000 |
343.9040 |
325.8312 |
343.9040 |
334.2897 |
| 2025-03-15 |
333.9139 |
28,709.0000 |
328.2712 |
328.2383 |
345.3448 |
339.5565 |
| 2025-03-14 |
328.0322 |
43,200.0000 |
327.8261 |
327.8097 |
333.5923 |
328.2383 |
| 2025-03-13 |
343.7400 |
43,200.0000 |
359.6900 |
327.5800 |
359.6900 |
327.7900 |
| 2025-03-12 |
352.3550 |
43,200.0000 |
345.0500 |
331.9800 |
359.6600 |
359.6600 |
| 2025-03-11 |
340.1450 |
43,200.0000 |
335.2700 |
321.8500 |
346.2400 |
345.0200 |
| 2025-03-10 |
348.9400 |
43,200.0000 |
362.6400 |
335.1700 |
368.8700 |
335.2400 |
| 2025-03-09 |
381.2645 |
19,136.0000 |
385.3845 |
377.1445 |
385.3845 |
377.1445 |
| 2025-03-08 |
387.0386 |
34,298.0000 |
389.0273 |
382.4870 |
389.0273 |
385.0500 |
| 2025-03-07 |
391.2020 |
40,144.0000 |
394.8264 |
383.6315 |
409.1994 |
387.5776 |
| 2025-03-06 |
393.6063 |
43,200.0000 |
392.4301 |
384.7511 |
418.2490 |
394.7825 |
| 2025-03-05 |
336.7550 |
15,800.0000 |
319.9767 |
319.9727 |
356.0907 |
353.5334 |
| 2025-03-04 |
320.1650 |
43,200.0000 |
320.3900 |
293.0900 |
328.7000 |
319.9400 |
| 2025-03-03 |
339.6248 |
31,456.0000 |
333.5381 |
311.2339 |
348.6499 |
345.7114 |
| 2025-03-02 |
322.5489 |
43,200.0000 |
311.5931 |
310.0639 |
340.9272 |
333.5047 |
| 2025-03-01 |
313.8900 |
43,200.0000 |
316.2200 |
308.1200 |
323.8600 |
311.5600 |
| 2025-02-28 |
300.7307 |
28,603.0000 |
296.8208 |
272.1710 |
304.6406 |
304.6406 |
| 2025-02-27 |
288.2233 |
2,042.0000 |
288.2269 |
288.2197 |
288.2269 |
288.2197 |
| 2025-02-26 |
288.0314 |
15,111.0000 |
288.0332 |
288.0044 |
288.0332 |
288.0296 |
| 2025-02-25 |
295.1980 |
30,880.0000 |
305.7303 |
277.3806 |
305.7303 |
284.6656 |
| 2025-02-24 |
316.0748 |
41,391.0000 |
326.4459 |
303.3315 |
326.4459 |
305.7036 |
| 2025-02-23 |
321.0679 |
1,378.0000 |
321.0694 |
320.9297 |
321.0694 |
321.0663 |
| 2025-02-22 |
332.7957 |
17,998.0000 |
332.7999 |
332.7666 |
332.7999 |
332.7916 |
| 2025-02-21 |
328.4450 |
43,200.0000 |
324.1300 |
324.1000 |
333.3300 |
332.7600 |
| 2025-02-20 |
329.7765 |
39,174.0000 |
335.4395 |
321.4733 |
335.4395 |
324.1136 |
| 2025-02-19 |
335.4150 |
43,200.0000 |
335.4300 |
335.4000 |
335.4300 |
335.4000 |
| 2025-02-18 |
335.4150 |
43,200.0000 |
335.4300 |
335.4000 |
335.4300 |
335.4000 |
| 2025-02-17 |
335.4311 |
6,760.0000 |
335.4395 |
335.4227 |
335.4395 |
335.4227 |
| 2025-02-16 |
335.4311 |
35,326.0000 |
335.4395 |
335.4059 |
335.4395 |
335.4227 |
| 2025-02-15 |
340.4064 |
24,497.0000 |
341.0750 |
339.6964 |
344.2584 |
339.7379 |
| 2025-02-14 |
337.8500 |
43,200.0000 |
334.6600 |
334.6300 |
349.5700 |
341.0400 |
| 2025-02-13 |
341.2528 |
19,757.0000 |
340.2044 |
340.1874 |
343.0370 |
342.3012 |
| 2025-02-12 |
334.7550 |
43,200.0000 |
329.3400 |
326.3200 |
340.1800 |
340.1700 |
| 2025-02-11 |
332.4214 |
18,294.0000 |
331.1034 |
331.0910 |
333.7519 |
333.7394 |
| 2025-02-10 |
329.2550 |
22,120.0000 |
324.7125 |
318.2795 |
333.8798 |
333.7975 |
| 2025-02-09 |
323.4391 |
7,515.0000 |
323.7618 |
322.3793 |
323.7618 |
323.1164 |
| 2025-02-08 |
324.7567 |
39,613.0000 |
326.1587 |
316.7723 |
326.1587 |
323.3547 |