Market [unlinked] / [unlinked]
Identifier on Bibox: 5BCH_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
493.7037 |
35,811.0000 |
493.1521 |
480.2349 |
498.9935 |
494.2554 |
| 2024-05-23 |
497.1164 |
39,201.0000 |
500.4675 |
472.3197 |
516.8492 |
493.7653 |
| 2024-05-22 |
510.6072 |
32,400.0000 |
517.3600 |
498.2376 |
517.8954 |
503.8544 |
| 2024-05-21 |
516.1336 |
37,232.0000 |
517.6884 |
509.9283 |
529.8916 |
514.5787 |
| 2024-05-20 |
487.4367 |
34,320.0000 |
486.1724 |
477.6531 |
501.7872 |
488.7010 |
| 2024-05-19 |
481.9214 |
40,954.0000 |
475.6813 |
473.4503 |
496.4541 |
488.1615 |
| 2024-05-18 |
469.8485 |
33,678.0000 |
463.5663 |
462.0644 |
489.9357 |
476.1308 |
| 2024-05-17 |
454.3757 |
34,500.0000 |
446.6998 |
443.8116 |
478.4634 |
462.0515 |
| 2024-05-16 |
455.3509 |
38,980.0000 |
463.9582 |
440.7971 |
466.1671 |
446.7436 |
| 2024-05-15 |
447.3340 |
40,754.0000 |
431.2357 |
422.7889 |
466.2909 |
463.4323 |
| 2024-05-14 |
434.5721 |
33,882.0000 |
435.2125 |
426.0876 |
440.1020 |
433.9317 |
| 2024-05-13 |
433.3336 |
41,270.0000 |
431.6582 |
421.6968 |
447.9978 |
435.0089 |
| 2024-05-12 |
430.5703 |
32,400.0000 |
429.4086 |
429.0800 |
437.3064 |
431.7319 |
| 2024-05-11 |
428.4147 |
39,970.0000 |
426.6930 |
425.2350 |
436.5344 |
430.1365 |
| 2024-05-10 |
439.1207 |
32,266.0000 |
451.4530 |
424.6317 |
456.7796 |
426.7883 |
| 2024-05-09 |
448.2032 |
32,326.0000 |
449.9633 |
444.5262 |
457.8682 |
446.4431 |
| 2024-05-08 |
466.1092 |
32,400.0000 |
472.5128 |
450.1211 |
475.4289 |
459.7056 |
| 2024-05-07 |
475.4779 |
35,100.0000 |
474.5980 |
467.8671 |
493.3730 |
476.3578 |
| 2024-05-06 |
473.5112 |
37,575.0000 |
468.9865 |
463.6705 |
485.7196 |
478.0359 |
| 2024-05-05 |
465.0860 |
43,145.0000 |
461.1561 |
456.1637 |
471.4507 |
469.0159 |
| 2024-05-04 |
457.5757 |
33,381.0000 |
452.9234 |
452.2622 |
480.1055 |
462.2280 |
| 2024-05-03 |
440.4051 |
39,562.0000 |
427.8339 |
423.9896 |
458.5892 |
452.9762 |
| 2024-05-02 |
425.8254 |
33,284.0000 |
424.0485 |
410.3860 |
431.2042 |
427.6024 |
| 2024-05-01 |
423.2005 |
35,233.0000 |
433.6295 |
399.1342 |
435.6891 |
412.7715 |
| 2024-04-30 |
447.3314 |
37,800.0000 |
463.5654 |
420.3623 |
467.7901 |
431.0974 |
| 2024-04-29 |
466.2911 |
31,323.0000 |
471.2399 |
448.4817 |
475.2660 |
461.3424 |
| 2024-04-28 |
478.2097 |
33,504.0000 |
477.4914 |
475.1518 |
485.3530 |
478.9280 |
| 2024-04-27 |
479.5175 |
37,800.0000 |
483.7836 |
466.7398 |
486.3775 |
475.2513 |
| 2024-04-26 |
483.8877 |
32,400.0000 |
477.7299 |
467.3383 |
490.0866 |
490.0455 |
| 2024-04-25 |
478.0773 |
35,756.0000 |
479.3813 |
467.1263 |
486.0187 |
476.7733 |
| 2024-04-24 |
493.6099 |
40,189.0000 |
505.8147 |
475.7233 |
510.8941 |
481.4051 |
| 2024-04-23 |
496.5073 |
29,259.0000 |
482.5109 |
482.4868 |
514.6344 |
510.5038 |
| 2024-04-22 |
482.4989 |
34,876.0000 |
482.5109 |
482.4627 |
482.5109 |
482.4868 |
| 2024-04-21 |
482.4958 |
36,137.0000 |
482.5109 |
482.4627 |
482.5109 |
482.4808 |
| 2024-04-20 |
482.5049 |
31,876.0000 |
482.5109 |
482.4627 |
482.5109 |
482.4989 |
| 2024-04-19 |
482.4958 |
36,317.0000 |
482.5109 |
482.4627 |
482.5109 |
482.4808 |
| 2024-04-18 |
473.1552 |
40,328.0000 |
463.8418 |
453.3983 |
489.2625 |
482.4687 |
| 2024-04-17 |
475.6288 |
39,654.0000 |
486.3085 |
446.9978 |
489.0588 |
464.9490 |
| 2024-04-16 |
498.4106 |
41,572.0000 |
508.4367 |
464.5927 |
514.2293 |
488.3845 |
| 2024-04-15 |
514.3132 |
31,555.0000 |
522.8455 |
503.4547 |
567.1782 |
505.7809 |
| 2024-04-14 |
481.4626 |
38,676.0000 |
480.4723 |
456.2722 |
505.8496 |
482.4528 |
| 2024-04-13 |
508.5852 |
42,924.0000 |
533.7877 |
443.8788 |
551.7336 |
483.3828 |
| 2024-04-12 |
580.6235 |
33,200.0000 |
615.5858 |
544.3919 |
619.5290 |
545.6613 |
| 2024-04-11 |
616.8565 |
33,143.0000 |
625.8971 |
597.1377 |
626.0039 |
607.8158 |
| 2024-04-10 |
646.3014 |
36,865.0000 |
671.6165 |
596.7220 |
673.5968 |
620.9864 |
| 2024-04-09 |
677.1539 |
39,954.0000 |
681.1970 |
657.1769 |
698.7581 |
673.1107 |
| 2024-04-08 |
682.8629 |
42,332.0000 |
683.8489 |
674.1582 |
712.3822 |
681.8769 |
| 2024-04-07 |
688.5057 |
29,700.0000 |
691.7669 |
672.3593 |
706.8485 |
685.2445 |
| 2024-04-06 |
675.0181 |
32,132.0000 |
659.2683 |
659.2683 |
714.4478 |
690.7678 |
| 2024-04-05 |
666.5368 |
34,352.0000 |
665.3941 |
647.9705 |
718.4582 |
667.6795 |