Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
1.0000 USD |
6,265,736.0000 |
229.0900 USD |
227.5200 USD |
245.0700 USD |
239.9500 USD |
| 2023-09-27 |
1.0000 USD |
5,010,163.0000 |
214.4700 USD |
213.1900 USD |
236.2600 USD |
229.7000 USD |
| 2023-09-26 |
1.0000 USD |
2,828,905.0000 |
210.2400 USD |
209.4200 USD |
215.5600 USD |
212.5000 USD |
| 2023-09-25 |
1.0000 USD |
2,553,362.0000 |
204.6400 USD |
201.7400 USD |
213.5000 USD |
211.2400 USD |
| 2023-09-24 |
1.0000 USD |
2,185,971.0000 |
208.0600 USD |
205.6700 USD |
209.8400 USD |
206.8300 USD |
| 2023-09-23 |
1.0000 USD |
1,806,975.0000 |
207.7200 USD |
206.4600 USD |
209.5800 USD |
208.2500 USD |
| 2023-09-22 |
1.0000 USD |
3,279,422.0000 |
208.4200 USD |
204.0200 USD |
209.9600 USD |
207.7400 USD |
| 2023-09-21 |
1.0000 USD |
4,130,974.0000 |
215.3600 USD |
205.6800 USD |
215.7200 USD |
207.8500 USD |
| 2023-09-20 |
1.0000 USD |
5,191,085.0000 |
218.6800 USD |
211.2600 USD |
220.9000 USD |
215.5000 USD |
| 2023-09-19 |
1.0000 USD |
4,339,467.0000 |
217.1000 USD |
214.4500 USD |
222.3200 USD |
218.1600 USD |
| 2023-09-18 |
1.0000 USD |
5,106,974.0000 |
209.8800 USD |
207.4500 USD |
225.5200 USD |
216.2100 USD |
| 2023-09-17 |
1.0000 USD |
3,376,323.0000 |
214.6100 USD |
205.1800 USD |
215.0400 USD |
208.8500 USD |
| 2023-09-16 |
1.0000 USD |
3,261,813.0000 |
216.9600 USD |
212.6500 USD |
223.6000 USD |
215.4700 USD |
| 2023-09-15 |
1.0000 USD |
5,114,565.0000 |
207.7000 USD |
205.9900 USD |
225.2200 USD |
212.7100 USD |
| 2023-09-14 |
1.0000 USD |
4,738,914.0000 |
199.4600 USD |
198.4600 USD |
210.2700 USD |
208.0200 USD |
| 2023-09-13 |
1.0000 USD |
5,640,141.0000 |
198.2700 USD |
195.6700 USD |
203.9700 USD |
199.3600 USD |
| 2023-09-12 |
1.0000 USD |
6,372,976.0000 |
184.0700 USD |
183.8300 USD |
210.1100 USD |
202.7200 USD |
| 2023-09-11 |
1.0000 USD |
5,476,056.0000 |
190.1800 USD |
180.2600 USD |
191.5700 USD |
183.9500 USD |
| 2023-09-10 |
1.0000 USD |
3,679,745.0000 |
192.9600 USD |
183.0000 USD |
193.1600 USD |
190.7300 USD |
| 2023-09-09 |
1.0000 USD |
1,755,194.0000 |
193.0000 USD |
190.8500 USD |
196.4000 USD |
192.6500 USD |
| 2023-09-08 |
1.0000 USD |
3,686,506.0000 |
193.5000 USD |
190.3400 USD |
196.7400 USD |
192.9700 USD |
| 2023-09-07 |
1.0000 USD |
2,289,828.0000 |
192.9400 USD |
189.7700 USD |
193.1800 USD |
191.1100 USD |
| 2023-09-06 |
1.0000 USD |
3,495,064.0000 |
191.8800 USD |
189.3100 USD |
195.5600 USD |
192.8200 USD |
| 2023-09-05 |
1.0000 USD |
3,471,722.0000 |
193.7200 USD |
189.2500 USD |
195.0600 USD |
189.9500 USD |
| 2023-09-04 |
1.0000 USD |
3,744,086.0000 |
195.9500 USD |
189.6600 USD |
198.7800 USD |
193.3400 USD |
| 2023-09-03 |
1.0000 USD |
3,699,413.0000 |
194.9200 USD |
191.0200 USD |
197.9200 USD |
196.4200 USD |
| 2023-09-02 |
1.0000 USD |
3,565,827.0000 |
199.4700 USD |
190.6300 USD |
201.7100 USD |
194.9700 USD |
| 2023-09-01 |
1.0000 USD |
4,409,658.0000 |
207.3000 USD |
197.4900 USD |
210.7400 USD |
200.2300 USD |
| 2023-08-31 |
1.0000 USD |
4,895,883.0000 |
215.7700 USD |
202.7600 USD |
222.6100 USD |
208.1300 USD |
| 2023-08-30 |
1.0000 USD |
4,880,182.0000 |
224.9800 USD |
211.3300 USD |
225.5800 USD |
213.7600 USD |
| 2023-08-29 |
1.0000 USD |
4,899,169.0000 |
190.3400 USD |
188.6400 USD |
228.0100 USD |
222.4300 USD |
| 2023-08-28 |
1.0000 USD |
3,435,351.0000 |
197.5900 USD |
186.8800 USD |
197.8300 USD |
190.1100 USD |
| 2023-08-27 |
1.0000 USD |
2,372,738.0000 |
189.9200 USD |
189.8000 USD |
201.1000 USD |
198.0700 USD |
| 2023-08-26 |
1.0000 USD |
1,431,509.0000 |
191.8100 USD |
188.6100 USD |
192.2000 USD |
189.4900 USD |
| 2023-08-25 |
1.0000 USD |
2,523,483.0000 |
193.8800 USD |
188.0500 USD |
194.9300 USD |
189.8400 USD |
| 2023-08-24 |
1.0000 USD |
2,653,485.0000 |
193.6200 USD |
188.4900 USD |
193.9700 USD |
191.2900 USD |
| 2023-08-23 |
1.0000 USD |
3,605,459.0000 |
184.7700 USD |
184.3700 USD |
196.3900 USD |
195.3400 USD |
| 2023-08-22 |
1.0000 USD |
3,921,279.0000 |
185.6100 USD |
176.4800 USD |
188.1100 USD |
183.3800 USD |
| 2023-08-21 |
1.0000 USD |
3,833,683.0000 |
188.7300 USD |
180.4000 USD |
198.6200 USD |
186.3500 USD |
| 2023-08-20 |
1.0000 USD |
2,693,973.0000 |
186.9700 USD |
186.4300 USD |
190.5900 USD |
188.7600 USD |
| 2023-08-19 |
1.0000 USD |
3,313,206.0000 |
187.1600 USD |
185.6800 USD |
191.6500 USD |
187.4700 USD |
| 2023-08-18 |
1.0000 USD |
5,613,282.0000 |
183.6500 USD |
178.2500 USD |
191.1400 USD |
187.2000 USD |
| 2023-08-17 |
1.0000 USD |
4,478,170.0000 |
207.8600 USD |
201.0600 USD |
210.9400 USD |
204.2400 USD |
| 2023-08-16 |
1.0000 USD |
4,959,320.0000 |
228.4900 USD |
200.0900 USD |
230.8900 USD |
206.3200 USD |
| 2023-08-15 |
1.0000 USD |
4,030,847.0000 |
229.8000 USD |
224.5900 USD |
236.6200 USD |
230.1500 USD |
| 2023-08-14 |
1.0000 USD |
3,105,700.0000 |
228.1400 USD |
225.2200 USD |
230.8100 USD |
230.1700 USD |
| 2023-08-13 |
1.0000 USD |
2,340,445.0000 |
228.3700 USD |
224.7400 USD |
230.8300 USD |
228.0000 USD |
| 2023-08-12 |
1.0000 USD |
1,796,109.0000 |
228.7500 USD |
227.2000 USD |
230.7100 USD |
227.8300 USD |
| 2023-08-11 |
1.0000 USD |
2,694,427.0000 |
231.6700 USD |
226.9400 USD |
232.6700 USD |
227.8300 USD |
| 2023-08-10 |
1.0000 USD |
3,794,803.0000 |
238.4100 USD |
230.1500 USD |
240.1600 USD |
231.6300 USD |