Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
1.0000 USD |
60,803,145.0000 |
270.7400 USD |
265.5600 USD |
293.0900 USD |
278.5200 USD |
| 2024-02-13 |
1.0000 USD |
60,406,683.0000 |
280.5400 USD |
267.2700 USD |
287.2700 USD |
269.9500 USD |
| 2024-02-12 |
1.0000 USD |
75,498,330.0000 |
276.7400 USD |
266.9500 USD |
289.5600 USD |
280.9100 USD |
| 2024-02-11 |
1.0000 USD |
65,654,147.0000 |
246.7900 USD |
246.1100 USD |
282.3300 USD |
277.4000 USD |
| 2024-02-10 |
1.0000 USD |
36,847,793.0000 |
250.2300 USD |
243.3800 USD |
251.0200 USD |
246.6000 USD |
| 2024-02-09 |
1.0000 USD |
48,125,068.0000 |
243.3500 USD |
243.3500 USD |
253.9300 USD |
250.3300 USD |
| 2024-02-08 |
1.0000 USD |
45,645,146.0000 |
239.0100 USD |
238.8900 USD |
245.3200 USD |
243.2000 USD |
| 2024-02-07 |
1.0000 USD |
27,690,087.0000 |
234.5800 USD |
234.2000 USD |
237.8500 USD |
237.2000 USD |
| 2024-02-06 |
1.0000 USD |
32,535,668.0000 |
235.5800 USD |
234.2800 USD |
237.9700 USD |
234.7800 USD |
| 2024-02-05 |
1.0000 USD |
28,883,843.0000 |
235.8600 USD |
234.4600 USD |
237.5100 USD |
235.3100 USD |
| 2024-02-04 |
1.0000 USD |
35,446,020.0000 |
241.2900 USD |
235.5700 USD |
244.4600 USD |
236.5200 USD |
| 2024-02-03 |
1.0000 USD |
30,717,446.0000 |
236.1300 USD |
236.0400 USD |
241.7100 USD |
237.7000 USD |
| 2024-02-02 |
1.0000 USD |
38,066,423.0000 |
236.5900 USD |
234.0800 USD |
237.7700 USD |
235.6500 USD |
| 2024-02-01 |
1.0000 USD |
50,641,193.0000 |
234.1100 USD |
230.5400 USD |
237.3500 USD |
236.6700 USD |
| 2024-01-31 |
1.0000 USD |
39,800,167.0000 |
237.5500 USD |
232.8700 USD |
238.3400 USD |
237.7300 USD |
| 2024-01-30 |
1.0000 USD |
39,675,915.0000 |
241.4400 USD |
239.0300 USD |
243.9600 USD |
241.4300 USD |
| 2024-01-29 |
1.0000 USD |
35,932,050.0000 |
236.9900 USD |
234.1600 USD |
240.9000 USD |
239.5600 USD |
| 2024-01-28 |
1.0000 USD |
39,263,678.0000 |
243.9400 USD |
234.9200 USD |
246.4600 USD |
236.8800 USD |
| 2024-01-27 |
1.0000 USD |
29,509,447.0000 |
241.6600 USD |
239.0400 USD |
244.9500 USD |
244.5000 USD |
| 2024-01-26 |
1.0000 USD |
44,540,450.0000 |
236.6600 USD |
234.4600 USD |
243.0900 USD |
240.8000 USD |
| 2024-01-25 |
1.0000 USD |
44,284,638.0000 |
236.3700 USD |
234.4800 USD |
238.5400 USD |
237.1400 USD |
| 2024-01-24 |
1.0000 USD |
56,770,988.0000 |
229.6600 USD |
228.3600 USD |
238.2500 USD |
236.0600 USD |
| 2024-01-23 |
1.0000 USD |
62,182,128.0000 |
235.3000 USD |
219.0600 USD |
237.4800 USD |
223.2600 USD |
| 2024-01-22 |
1.0000 USD |
68,970,000.0000 |
236.9900 USD |
230.3800 USD |
242.4400 USD |
233.6600 USD |
| 2024-01-21 |
1.0000 USD |
34,284,794.0000 |
239.0100 USD |
238.3100 USD |
242.7500 USD |
239.5700 USD |
| 2024-01-20 |
1.0000 USD |
35,532,388.0000 |
236.6100 USD |
234.9300 USD |
238.2800 USD |
237.6700 USD |
| 2024-01-19 |
1.0000 USD |
57,751,688.0000 |
237.5700 USD |
226.5500 USD |
237.9200 USD |
236.0200 USD |
| 2024-01-18 |
1.0000 USD |
55,606,344.0000 |
244.2400 USD |
233.0500 USD |
244.8100 USD |
237.0400 USD |
| 2024-01-17 |
1.0000 USD |
41,724,201.0000 |
251.0300 USD |
241.1800 USD |
251.3100 USD |
243.4800 USD |
| 2024-01-16 |
1.0000 USD |
56,123,754.0000 |
250.1100 USD |
248.8700 USD |
255.4600 USD |
255.2300 USD |
| 2024-01-15 |
1.0000 USD |
61,581,667.0000 |
245.4200 USD |
244.9700 USD |
257.3800 USD |
250.3500 USD |
| 2024-01-14 |
1.0000 USD |
64,241,301.0000 |
254.0400 USD |
247.2500 USD |
258.9500 USD |
250.9300 USD |
| 2024-01-13 |
1.0000 USD |
58,523,723.0000 |
259.3200 USD |
250.9300 USD |
262.4000 USD |
252.8000 USD |
| 2024-01-12 |
1.0000 USD |
94,725,625.0000 |
276.3000 USD |
250.2600 USD |
298.1800 USD |
258.4100 USD |
| 2024-01-11 |
1.0000 USD |
87,938,452.0000 |
254.8000 USD |
250.8500 USD |
289.2800 USD |
276.4100 USD |
| 2024-01-10 |
1.0000 USD |
65,600,222.0000 |
244.8500 USD |
233.9400 USD |
249.2100 USD |
244.2400 USD |
| 2024-01-09 |
1.0000 USD |
69,089,072.0000 |
253.9900 USD |
240.4400 USD |
257.7300 USD |
244.4900 USD |
| 2024-01-08 |
1.0000 USD |
63,568,815.0000 |
232.5900 USD |
221.5600 USD |
247.3600 USD |
245.9100 USD |
| 2024-01-07 |
1.0000 USD |
40,680,755.0000 |
236.1500 USD |
233.3700 USD |
239.9400 USD |
235.8300 USD |
| 2024-01-06 |
1.0000 USD |
52,152,691.0000 |
239.5700 USD |
231.3500 USD |
243.4700 USD |
236.7900 USD |
| 2024-01-05 |
1.0000 USD |
58,871,579.0000 |
239.8800 USD |
229.5800 USD |
242.2400 USD |
239.1300 USD |
| 2024-01-04 |
1.0000 USD |
56,945,429.0000 |
233.8700 USD |
232.3700 USD |
240.4200 USD |
239.1500 USD |
| 2024-01-03 |
1.0000 USD |
51,191,053.0000 |
257.0600 USD |
220.2000 USD |
267.7300 USD |
234.2300 USD |
| 2024-01-02 |
1.0000 USD |
47,268,781.0000 |
267.6400 USD |
255.7700 USD |
270.8000 USD |
258.2300 USD |
| 2024-01-01 |
1.0000 USD |
32,097,338.0000 |
259.1000 USD |
255.7700 USD |
269.5700 USD |
262.8000 USD |
| 2023-12-31 |
1.0000 USD |
37,383,119.0000 |
270.5600 USD |
259.5600 USD |
272.1300 USD |
259.7200 USD |
| 2023-12-30 |
1.0000 USD |
57,165,341.0000 |
254.2500 USD |
253.9800 USD |
287.4200 USD |
272.8500 USD |
| 2023-12-29 |
1.0000 USD |
63,496,471.0000 |
262.1000 USD |
249.7400 USD |
269.4000 USD |
251.8500 USD |
| 2023-12-28 |
1.0000 USD |
78,497,132.0000 |
264.5000 USD |
257.7900 USD |
278.2400 USD |
260.2500 USD |
| 2023-12-27 |
1.0000 USD |
60,416,526.0000 |
229.2800 USD |
226.5700 USD |
258.5700 USD |
252.7700 USD |