Identifier on OKEx: BCH-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
281.6850 |
51,965.3789 BCH |
278.3500 |
273.5700 |
291.1400 |
281.6800 |
| 2019-08-31 |
281.2800 |
25,880.8038 BCH |
277.3000 |
271.3800 |
284.6200 |
281.2800 |
| 2019-08-30 |
280.0450 |
52,848.9565 BCH |
282.8700 |
274.7400 |
284.5300 |
277.2200 |
| 2019-08-29 |
283.6550 |
52,849.1777 BCH |
284.5100 |
272.7400 |
286.4600 |
282.8000 |
| 2019-08-28 |
296.8650 |
53,633.9005 BCH |
309.3000 |
277.4100 |
309.8600 |
284.4300 |
| 2019-08-27 |
311.6050 |
52,628.7262 BCH |
313.9500 |
306.1500 |
314.3400 |
309.2600 |
| 2019-08-26 |
311.9000 |
52,810.7897 BCH |
309.8500 |
304.8800 |
314.8000 |
313.9500 |
| 2019-08-25 |
308.1750 |
52,724.8275 BCH |
306.5300 |
302.0300 |
316.6300 |
309.8200 |
| 2019-08-24 |
307.7000 |
53,158.9208 BCH |
304.3400 |
302.6400 |
313.9600 |
307.5700 |
| 2019-08-23 |
309.6100 |
53,529.6903 BCH |
314.7800 |
301.0000 |
319.5500 |
304.4400 |
| 2019-08-22 |
312.0300 |
50,586.9678 BCH |
305.5300 |
305.2800 |
317.7200 |
312.0300 |
| 2019-08-21 |
297.2800 |
36,373.7285 BCH |
293.7000 |
290.7300 |
309.9000 |
297.2800 |
| 2019-08-20 |
306.8900 |
312.4888 BCH |
318.1500 |
293.7000 |
318.9800 |
306.8900 |
| 2019-08-19 |
325.0700 |
65.0078 BCH |
325.0000 |
315.0000 |
329.2800 |
325.0700 |
| 2019-08-18 |
322.5000 |
228.4367 BCH |
320.0000 |
315.0000 |
329.0000 |
325.0000 |
| 2019-08-17 |
316.3900 |
267.4300 BCH |
312.7800 |
304.0600 |
328.0900 |
320.0000 |
| 2019-08-16 |
313.3300 |
92.6120 BCH |
313.8800 |
307.3200 |
316.0800 |
312.7800 |
| 2019-08-15 |
317.4400 |
592.1966 BCH |
321.0000 |
299.0000 |
324.7700 |
313.8800 |
| 2019-08-14 |
330.1750 |
1,329.4432 BCH |
339.3000 |
270.0100 |
340.8800 |
321.0500 |
| 2019-08-13 |
339.6450 |
414.3879 BCH |
340.0000 |
332.0100 |
361.1700 |
339.2900 |
| 2019-08-12 |
328.8200 |
221.6368 BCH |
330.4400 |
328.8200 |
341.8800 |
328.8200 |
| 2019-08-11 |
325.1600 |
532.8726 BCH |
319.8800 |
319.8800 |
345.0000 |
330.4400 |
| 2019-08-10 |
313.9400 |
255.0800 BCH |
308.0000 |
306.8000 |
325.8800 |
319.8800 |
| 2019-08-09 |
317.8900 |
238.1647 BCH |
309.8700 |
306.8000 |
325.1900 |
317.8900 |
| 2019-08-08 |
331.0000 |
452.4230 BCH |
329.9700 |
309.8700 |
336.9900 |
331.0000 |
| 2019-08-07 |
338.9600 |
255.1233 BCH |
336.0000 |
327.0000 |
342.9500 |
338.9600 |
| 2019-08-06 |
339.6900 |
576.4895 BCH |
343.3800 |
333.0000 |
347.0000 |
336.0000 |
| 2019-08-05 |
344.0000 |
474.3485 BCH |
350.0000 |
340.0000 |
355.9500 |
344.0000 |
| 2019-08-04 |
343.7950 |
610.6940 BCH |
337.5900 |
334.0000 |
356.0000 |
350.0000 |
| 2019-08-03 |
334.5900 |
266.8308 BCH |
337.6400 |
330.0000 |
342.5300 |
334.5900 |
| 2019-08-02 |
333.7700 |
445.2804 BCH |
329.9000 |
322.0000 |
350.0000 |
337.6400 |
| 2019-08-01 |
327.9650 |
748.3902 BCH |
326.0300 |
324.0000 |
335.6400 |
329.9000 |
| 2019-07-31 |
323.0000 |
633.1894 BCH |
330.5700 |
320.0000 |
332.3300 |
323.0000 |
| 2019-07-30 |
325.0050 |
1,599.4775 BCH |
319.4400 |
318.6900 |
337.6400 |
330.5700 |
| 2019-07-29 |
313.7500 |
903.9936 BCH |
308.0600 |
303.7100 |
322.0000 |
319.4400 |
| 2019-07-28 |
306.4550 |
1,172.8245 BCH |
304.8500 |
290.5000 |
314.0000 |
308.0600 |
| 2019-07-27 |
306.9200 |
542.0837 BCH |
303.9900 |
298.6100 |
308.3100 |
306.9200 |
| 2019-07-26 |
316.6150 |
1,651.3987 BCH |
313.5600 |
298.0000 |
325.0000 |
319.6700 |
| 2019-07-25 |
308.2500 |
2,117.3436 BCH |
302.9400 |
295.1000 |
317.3600 |
313.5600 |
| 2019-07-24 |
305.2600 |
1,594.3414 BCH |
307.5800 |
293.0000 |
312.0000 |
302.9400 |
| 2019-07-23 |
292.9100 |
1,915.3218 BCH |
295.0000 |
282.8200 |
309.6000 |
290.8200 |
| 2019-07-22 |
307.7250 |
3,803.2118 BCH |
307.3400 |
292.0000 |
315.6200 |
302.3800 |
| 2019-07-21 |
314.3500 |
2,495.4506 BCH |
316.1700 |
305.0000 |
324.6100 |
307.3400 |
| 2019-07-20 |
326.4600 |
4,368.1068 BCH |
331.0000 |
309.9000 |
342.4300 |
328.7600 |
| 2019-07-19 |
322.2800 |
2,705.4662 BCH |
300.9900 |
294.3000 |
330.6600 |
330.6600 |
| 2019-07-18 |
308.7200 |
5,178.2280 BCH |
310.4400 |
298.3100 |
320.9500 |
307.0000 |
| 2019-07-17 |
297.2400 |
5,119.0924 BCH |
300.4800 |
284.0000 |
312.6700 |
294.0000 |
| 2019-07-16 |
285.8750 |
15,670.5892 BCH |
302.3500 |
265.8900 |
306.0000 |
287.7500 |
| 2019-07-15 |
311.9950 |
2,891.3774 BCH |
318.9900 |
290.0000 |
323.9700 |
305.0000 |
| 2019-07-14 |
288.4250 |
5,042.8128 BCH |
304.2900 |
252.7000 |
322.9400 |
293.6800 |