Identifier on OKEx: BCH-USDK
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-08 |
336.4176 |
603.8269 BCH |
335.9100 |
334.8900 |
338.2000 |
335.1000 |
2022-04-07 |
334.2117 |
8,902.0641 BCH |
330.9800 |
326.4400 |
340.0200 |
336.2500 |
2022-04-06 |
348.1079 |
10,343.8640 BCH |
365.6700 |
329.3200 |
368.0200 |
331.0900 |
2022-04-05 |
373.5719 |
6,393.0097 BCH |
376.3600 |
365.1400 |
382.4900 |
365.6000 |
2022-04-04 |
373.7839 |
7,229.4239 BCH |
378.6500 |
362.9600 |
379.6500 |
376.4500 |
2022-04-03 |
375.6226 |
6,028.4360 BCH |
372.8700 |
368.3500 |
381.3800 |
378.6300 |
2022-04-02 |
377.2822 |
7,768.9100 BCH |
377.1800 |
370.3100 |
383.1500 |
372.7300 |
2022-04-01 |
374.8490 |
10,575.6574 BCH |
384.1000 |
363.1500 |
389.6300 |
377.1300 |
2022-03-31 |
378.1664 |
12,212.0356 BCH |
379.9800 |
362.5500 |
391.1600 |
384.3800 |
2022-03-30 |
377.3520 |
10,799.1785 BCH |
373.1100 |
362.8500 |
386.8000 |
380.0300 |
2022-03-29 |
373.8918 |
10,107.4342 BCH |
368.3400 |
366.7400 |
387.3100 |
373.1300 |
2022-03-28 |
378.4659 |
15,408.8833 BCH |
376.8000 |
363.5800 |
385.9000 |
368.4100 |
2022-03-27 |
364.1481 |
7,632.3146 BCH |
362.1500 |
355.0100 |
377.3300 |
376.8300 |
2022-03-26 |
361.4886 |
10,552.0656 BCH |
365.0800 |
356.6600 |
366.4000 |
362.1400 |
2022-03-25 |
363.2579 |
15,761.4244 BCH |
366.1600 |
352.9800 |
374.2100 |
365.0400 |
2022-03-24 |
360.0441 |
13,091.4473 BCH |
363.9600 |
351.7900 |
367.6900 |
366.2800 |
2022-03-23 |
364.1289 |
17,997.7012 BCH |
375.5500 |
353.1800 |
384.4800 |
364.0400 |
2022-03-22 |
365.3293 |
19,803.8362 BCH |
334.8400 |
334.4800 |
386.1200 |
375.5300 |
2022-03-21 |
331.1657 |
13,500.6265 BCH |
327.5400 |
320.1700 |
340.3100 |
334.9100 |
2022-03-20 |
322.6204 |
13,747.1451 BCH |
328.0200 |
315.4500 |
332.2100 |
327.4300 |
2022-03-19 |
316.6751 |
8,886.6761 BCH |
305.6100 |
305.6000 |
328.8300 |
328.0400 |
2022-03-18 |
298.7935 |
8,139.8552 BCH |
296.3500 |
290.7400 |
306.7200 |
305.6300 |
2022-03-17 |
297.4484 |
7,399.6517 BCH |
299.8600 |
294.4500 |
301.2200 |
296.3500 |
2022-03-16 |
293.0312 |
13,873.0000 BCH |
289.1900 |
286.4500 |
302.2000 |
299.8900 |
2022-03-15 |
286.5853 |
10,940.9246 BCH |
289.2500 |
281.6300 |
292.7800 |
289.1800 |
2022-03-14 |
284.1422 |
11,214.6699 BCH |
279.6500 |
277.3500 |
289.9500 |
289.2600 |
2022-03-13 |
288.4603 |
9,383.1237 BCH |
290.7400 |
277.9700 |
295.9200 |
279.6800 |
2022-03-12 |
291.5129 |
10,422.2566 BCH |
287.6200 |
287.3300 |
294.1500 |
290.6600 |
2022-03-11 |
287.3630 |
13,936.0417 BCH |
289.4700 |
281.1300 |
294.9100 |
287.6700 |
2022-03-10 |
291.0499 |
15,334.3656 BCH |
307.3100 |
283.7300 |
309.0200 |
289.4700 |
2022-03-09 |
303.6159 |
12,652.9052 BCH |
284.5700 |
283.6100 |
318.1400 |
307.3000 |
2022-03-08 |
282.3561 |
15,645.1842 BCH |
274.0600 |
272.4900 |
289.7400 |
284.5300 |
2022-03-07 |
279.7375 |
16,046.2427 BCH |
282.1200 |
270.0900 |
291.2000 |
274.0400 |
2022-03-06 |
289.6267 |
12,579.8108 BCH |
294.2900 |
281.3300 |
296.4900 |
282.1500 |
2022-03-05 |
289.8882 |
11,928.1189 BCH |
290.4900 |
283.3900 |
295.6600 |
294.3900 |
2022-03-04 |
302.1170 |
16,411.9152 BCH |
315.3000 |
285.9200 |
315.7400 |
290.5500 |
2022-03-03 |
314.9507 |
14,606.3367 BCH |
320.4600 |
305.7400 |
321.9800 |
315.3500 |
2022-03-02 |
324.3367 |
15,415.0573 BCH |
328.5800 |
318.3700 |
331.4700 |
320.4600 |
2022-03-01 |
329.4660 |
15,965.0888 BCH |
339.2500 |
320.4800 |
344.1700 |
328.5400 |
2022-02-28 |
315.4700 |
16,465.0592 BCH |
304.0900 |
300.6000 |
339.4300 |
339.4100 |
2022-02-27 |
310.9232 |
16,933.7660 BCH |
315.5800 |
299.7300 |
321.7000 |
304.0500 |
2022-02-26 |
315.8957 |
15,547.3389 BCH |
309.1200 |
307.2900 |
324.4900 |
315.3300 |
2022-02-25 |
288.5750 |
11,579.8831 BCH |
273.4400 |
271.8300 |
309.7300 |
303.7100 |
2022-02-24 |
286.1350 |
23,818.3239 BCH |
298.7700 |
259.8200 |
303.2600 |
273.5000 |
2022-02-23 |
295.3150 |
12,754.8757 BCH |
291.8400 |
287.6500 |
305.2100 |
298.7900 |
2022-02-22 |
297.3950 |
21,307.6902 BCH |
302.8700 |
275.4000 |
305.2100 |
291.9200 |
2022-02-21 |
301.8250 |
13,535.9096 BCH |
300.7800 |
291.7300 |
310.8700 |
302.8700 |
2022-02-20 |
306.0000 |
13,280.5323 BCH |
311.2500 |
296.8200 |
315.0400 |
300.7500 |
2022-02-19 |
310.5200 |
13,267.4365 BCH |
309.7400 |
305.4000 |
316.3300 |
311.3000 |
2022-02-18 |
316.4500 |
15,186.6115 BCH |
323.2000 |
308.0700 |
324.8300 |
309.7000 |