Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
1.0000 USD |
9,460,579.0000 |
518.9600 USD |
485.3500 USD |
564.9600 USD |
515.2200 USD |
| 2024-12-09 |
1.0000 USD |
1,337,436.0000 |
622.0900 USD |
507.3100 USD |
624.9700 USD |
552.5400 USD |
| 2024-12-08 |
1.0000 USD |
1,146.0000 |
609.5500 USD |
603.9000 USD |
626.0600 USD |
623.8800 USD |
| 2024-12-07 |
1.0000 USD |
1,384.0000 |
620.1500 USD |
605.7500 USD |
627.5700 USD |
612.1200 USD |
| 2024-12-06 |
1.0000 USD |
641.0000 |
585.5500 USD |
581.7800 USD |
640.9600 USD |
637.4200 USD |
| 2024-12-05 |
1.0000 USD |
757,361.0000 |
580.0000 USD |
551.4300 USD |
631.6300 USD |
600.5900 USD |
| 2024-12-04 |
1.0000 USD |
4,427,966.0000 |
587.3100 USD |
518.9100 USD |
595.3500 USD |
582.9500 USD |
| 2024-12-03 |
1.0000 USD |
4,809,813.0000 |
518.6600 USD |
517.1200 USD |
557.6200 USD |
536.8300 USD |
| 2024-12-02 |
1.0000 USD |
11,461,493.0000 |
533.2400 USD |
495.3000 USD |
562.9900 USD |
535.7200 USD |
| 2024-12-01 |
1.0000 USD |
5,381,307.0000 |
526.8600 USD |
510.3000 USD |
532.8000 USD |
524.6200 USD |
| 2024-11-30 |
1.0000 USD |
6,188,312.0000 |
519.0100 USD |
506.3800 USD |
540.5500 USD |
534.3100 USD |
| 2024-11-29 |
1.0000 USD |
4,682,443.0000 |
511.5800 USD |
500.1700 USD |
523.4400 USD |
515.1400 USD |
| 2024-11-28 |
1.0000 USD |
4,428,879.0000 |
518.4900 USD |
497.9600 USD |
525.7700 USD |
504.1600 USD |
| 2024-11-27 |
1.0000 USD |
5,637,328.0000 |
492.5700 USD |
485.3600 USD |
524.6200 USD |
517.4900 USD |
| 2024-11-26 |
1.0000 USD |
5,513,938.0000 |
492.4500 USD |
471.5900 USD |
505.7800 USD |
494.5700 USD |
| 2024-11-25 |
1.0000 USD |
6,850,588.0000 |
516.1100 USD |
495.8000 USD |
533.5200 USD |
502.8800 USD |
| 2024-11-24 |
1.0000 USD |
6,398,897.0000 |
510.8600 USD |
478.0400 USD |
528.4900 USD |
501.6800 USD |
| 2024-11-23 |
1.0000 USD |
8,252,879.0000 |
491.2800 USD |
487.3400 USD |
569.6600 USD |
506.3200 USD |
| 2024-11-22 |
1.0000 USD |
6,783,080.0000 |
485.0300 USD |
472.7700 USD |
503.4400 USD |
487.5600 USD |
| 2024-11-21 |
1.0000 USD |
8,873,246.0000 |
440.6000 USD |
429.0000 USD |
536.6000 USD |
480.3600 USD |
| 2024-11-20 |
1.0000 USD |
2,349,991.0000 |
447.3400 USD |
429.8800 USD |
451.0900 USD |
450.5200 USD |
| 2024-11-19 |
1.0000 USD |
3,181,224.0000 |
452.8500 USD |
439.0300 USD |
460.8100 USD |
452.3700 USD |
| 2024-11-18 |
1.0000 USD |
2,347,016.0000 |
432.6300 USD |
430.9300 USD |
471.6600 USD |
467.8400 USD |
| 2024-11-17 |
1.0000 USD |
1,880,463.0000 |
462.2000 USD |
435.2800 USD |
488.9100 USD |
437.9100 USD |
| 2024-11-16 |
1.0000 USD |
2,679,036.0000 |
431.7400 USD |
428.6900 USD |
483.8200 USD |
462.2100 USD |
| 2024-11-15 |
1.0000 USD |
2,087,224.0000 |
415.1700 USD |
410.1000 USD |
435.9000 USD |
422.0900 USD |
| 2024-11-14 |
1.0000 USD |
2,562,431.0000 |
440.2300 USD |
418.0500 USD |
446.4400 USD |
418.1400 USD |
| 2024-11-13 |
1.0000 USD |
1,705,191.0000 |
433.0700 USD |
403.9900 USD |
437.9100 USD |
411.2300 USD |
| 2024-11-12 |
1.0000 USD |
2,174,009.0000 |
473.1700 USD |
418.7400 USD |
475.2800 USD |
429.8500 USD |
| 2024-11-11 |
1.0000 USD |
2,063,366.0000 |
441.4600 USD |
422.8700 USD |
453.8100 USD |
440.6800 USD |
| 2024-11-10 |
1.0000 USD |
2,516,434.0000 |
404.8600 USD |
395.1200 USD |
452.9800 USD |
440.8400 USD |
| 2024-11-09 |
1.0000 USD |
2,117,330.0000 |
376.3400 USD |
369.6000 USD |
384.6300 USD |
374.9900 USD |
| 2024-11-08 |
1.0000 USD |
3,017,501.0000 |
377.6000 USD |
364.0400 USD |
383.6300 USD |
377.7900 USD |
| 2024-11-07 |
1.0000 USD |
2,923,309.0000 |
378.4900 USD |
370.6700 USD |
386.7800 USD |
376.6000 USD |
| 2024-11-06 |
1.0000 USD |
4,035,054.0000 |
342.5900 USD |
340.3400 USD |
383.9400 USD |
375.4000 USD |
| 2024-11-05 |
1.0000 USD |
2,039,231.0000 |
328.9200 USD |
326.0700 USD |
345.0200 USD |
342.7900 USD |
| 2024-11-04 |
1.0000 USD |
3,392,959.0000 |
339.5000 USD |
321.4700 USD |
342.1100 USD |
329.3000 USD |
| 2024-11-03 |
1.0000 USD |
2,655,784.0000 |
353.3800 USD |
333.5100 USD |
354.0100 USD |
339.5900 USD |
| 2024-11-02 |
1.0000 USD |
1,048,647.0000 |
349.2600 USD |
342.8600 USD |
352.4300 USD |
344.3700 USD |
| 2024-11-01 |
1.0000 USD |
2,566,994.0000 |
358.3500 USD |
343.1300 USD |
362.0900 USD |
350.5100 USD |
| 2024-10-31 |
1.0000 USD |
2,558,477.0000 |
368.6200 USD |
353.6200 USD |
377.6100 USD |
353.7700 USD |
| 2024-10-30 |
1.0000 USD |
2,485,143.0000 |
385.8200 USD |
366.3800 USD |
387.3800 USD |
370.0800 USD |
| 2024-10-29 |
1.0000 USD |
3,046,785.0000 |
364.9400 USD |
361.6500 USD |
389.2700 USD |
379.8900 USD |
| 2024-10-28 |
1.0000 USD |
2,399,873.0000 |
351.5400 USD |
343.4400 USD |
364.0900 USD |
360.6000 USD |
| 2024-10-27 |
1.0000 USD |
2,304,213.0000 |
347.3700 USD |
346.4900 USD |
353.7100 USD |
352.0100 USD |
| 2024-10-26 |
1.0000 USD |
2,339,080.0000 |
348.2600 USD |
345.5200 USD |
356.5100 USD |
347.5900 USD |
| 2024-10-25 |
1.0000 USD |
3,676,511.0000 |
367.6200 USD |
356.0100 USD |
373.7200 USD |
358.9900 USD |
| 2024-10-24 |
1.0000 USD |
2,288,314.0000 |
347.5800 USD |
346.0800 USD |
368.6200 USD |
367.5200 USD |
| 2024-10-23 |
1.0000 USD |
1,763,285.0000 |
356.9400 USD |
338.2200 USD |
357.2700 USD |
340.4400 USD |
| 2024-10-22 |
1.0000 USD |
2,181,541.0000 |
363.3100 USD |
353.6900 USD |
366.5600 USD |
357.5800 USD |