Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
421.9159 |
25,195.0000 |
406.9360 |
406.8954 |
436.9027 |
436.8958 |
| 2025-01-13 |
433.9625 |
27,557.0000 |
451.9001 |
409.7258 |
451.9001 |
416.0249 |
| 2025-01-12 |
446.4200 |
26,808.0000 |
440.9794 |
440.2526 |
452.1301 |
451.8606 |
| 2025-01-11 |
435.8726 |
31,538.0000 |
433.6231 |
433.5960 |
441.5270 |
438.1222 |
| 2025-01-10 |
428.1978 |
40,052.0000 |
422.8104 |
422.1330 |
435.0697 |
433.5851 |
| 2025-01-09 |
426.6259 |
35,446.0000 |
430.4624 |
422.6145 |
430.4624 |
422.7893 |
| 2025-01-08 |
434.7007 |
42,909.0000 |
438.9819 |
428.9027 |
438.9819 |
430.4194 |
| 2025-01-07 |
474.3885 |
36,660.0000 |
480.1212 |
468.4649 |
483.8217 |
468.6558 |
| 2025-01-06 |
475.5044 |
36,956.0000 |
470.9177 |
465.5292 |
484.6854 |
480.0912 |
| 2025-01-05 |
474.1780 |
37,301.0000 |
478.7120 |
463.1763 |
479.5003 |
469.6440 |
| 2025-01-04 |
475.7851 |
31,094.0000 |
473.6361 |
469.5413 |
482.6276 |
477.9341 |
| 2025-01-03 |
460.9525 |
19,948.0000 |
461.7698 |
456.1356 |
464.4010 |
460.1352 |
| 2025-01-02 |
456.0458 |
42,732.0000 |
449.9030 |
449.8974 |
465.0403 |
462.1885 |
| 2025-01-01 |
437.4960 |
27,910.0000 |
434.4996 |
430.6415 |
441.0305 |
440.4924 |
| 2024-12-31 |
440.4812 |
35,152.0000 |
442.3371 |
433.8750 |
454.5582 |
438.6254 |
| 2024-12-30 |
446.1960 |
36,797.0000 |
443.3784 |
443.3341 |
449.7013 |
449.0136 |
| 2024-12-29 |
451.9528 |
19,098.0000 |
451.9613 |
451.9161 |
451.9613 |
451.9444 |
| 2024-12-28 |
449.8183 |
42,625.0000 |
447.5235 |
439.4506 |
452.1131 |
452.1131 |
| 2024-12-27 |
440.9751 |
18,073.0000 |
438.4415 |
436.6915 |
443.5254 |
443.5088 |
| 2024-12-26 |
448.3419 |
39,973.0000 |
458.2807 |
438.0341 |
458.2807 |
438.4031 |
| 2024-12-25 |
464.3215 |
39,253.0000 |
470.3966 |
458.2463 |
470.8040 |
458.2463 |
| 2024-12-24 |
465.6648 |
41,853.0000 |
460.8187 |
450.9308 |
478.0339 |
470.5109 |
| 2024-12-23 |
444.1719 |
15,024.0000 |
445.1254 |
434.4076 |
457.7801 |
443.2185 |
| 2024-12-22 |
450.4871 |
35,588.0000 |
456.2648 |
441.2898 |
461.1807 |
444.7094 |
| 2024-12-21 |
481.9313 |
35,434.0000 |
516.8518 |
442.5902 |
518.1513 |
447.0109 |
| 2024-12-20 |
517.8264 |
39,394.0000 |
516.8518 |
516.8518 |
519.4507 |
518.8010 |