Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-07 |
318.3947 |
11,692.0000 |
315.3707 |
315.3667 |
323.3832 |
321.4188 |
| 2025-02-06 |
329.7573 |
19,652.0000 |
328.1210 |
325.8881 |
334.9379 |
331.3936 |
| 2025-02-05 |
328.9728 |
32,250.0000 |
330.7649 |
324.8936 |
337.8091 |
327.1807 |
| 2025-02-04 |
341.6600 |
43,200.0000 |
352.5900 |
321.7300 |
355.1000 |
330.7300 |
| 2025-02-03 |
356.6515 |
42,026.0000 |
360.1875 |
270.8232 |
360.5258 |
353.1156 |
| 2025-02-02 |
382.1350 |
43,200.0000 |
404.1600 |
351.0700 |
410.0700 |
360.1100 |
| 2025-02-01 |
416.2537 |
37,970.0000 |
424.2179 |
405.4967 |
431.2141 |
408.2895 |
| 2025-01-31 |
435.7914 |
22,037.0000 |
435.8880 |
427.9320 |
436.9793 |
435.6949 |
| 2025-01-30 |
425.4389 |
29,036.0000 |
415.2173 |
415.1758 |
436.5100 |
435.6604 |
| 2025-01-29 |
412.6174 |
43,200.0000 |
410.0591 |
405.9471 |
415.5596 |
415.1758 |
| 2025-01-28 |
419.3818 |
35,482.0000 |
412.2212 |
412.1800 |
430.6660 |
426.5425 |
| 2025-01-27 |
420.1035 |
23,864.0000 |
437.3705 |
402.8365 |
437.3705 |
402.8365 |
| 2025-01-26 |
444.2459 |
16,195.0000 |
443.8574 |
443.8352 |
444.6399 |
444.6343 |
| 2025-01-25 |
439.5842 |
5,237.0000 |
440.0111 |
439.0845 |
440.0111 |
439.1573 |
| 2025-01-24 |
437.1705 |
43,200.0000 |
434.3739 |
434.3305 |
441.8455 |
439.9671 |
| 2025-01-23 |
435.2324 |
9,639.0000 |
439.4158 |
430.9348 |
439.4158 |
431.0489 |
| 2025-01-22 |
446.5731 |
31,654.0000 |
452.4337 |
438.2838 |
452.4337 |
440.7125 |
| 2025-01-21 |
440.2863 |
33,512.0000 |
436.3685 |
425.2095 |
444.2152 |
444.2041 |
| 2025-01-20 |
448.2125 |
18,515.0000 |
438.3938 |
427.3198 |
465.1630 |
458.0312 |
| 2025-01-19 |
466.5762 |
16,471.0000 |
465.6557 |
465.6324 |
467.5085 |
467.4968 |
| 2025-01-18 |
479.1975 |
32,136.0000 |
492.7510 |
462.4787 |
492.7510 |
465.6440 |
| 2025-01-17 |
474.7703 |
33,071.0000 |
465.5960 |
465.5844 |
483.9664 |
483.9447 |
| 2025-01-16 |
450.3457 |
34,622.0000 |
433.7149 |
433.7094 |
467.0503 |
466.9766 |
| 2025-01-15 |
435.0464 |
42,142.0000 |
436.4214 |
431.4043 |
438.5837 |
433.6715 |