Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDTTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
465.9771 |
43,142.0000 |
462.9295 |
455.8149 |
472.9400 |
469.0247 |
| 2024-05-04 |
458.8381 |
33,829.0000 |
452.6462 |
451.9531 |
480.0543 |
465.0301 |
| 2024-05-03 |
441.0040 |
39,561.0000 |
429.2379 |
425.7789 |
458.1407 |
452.7700 |
| 2024-05-02 |
426.3481 |
33,291.0000 |
424.6591 |
410.9090 |
431.5790 |
428.0371 |
| 2024-05-01 |
423.3458 |
35,248.0000 |
434.1173 |
399.8366 |
436.0706 |
412.5743 |
| 2024-04-30 |
448.3466 |
38,809.0000 |
465.1505 |
420.7701 |
470.3649 |
431.5428 |
| 2024-04-29 |
465.9810 |
31,874.0000 |
470.6492 |
447.5875 |
474.4589 |
461.3127 |
| 2024-04-28 |
480.1143 |
34,025.0000 |
477.1388 |
476.4279 |
487.6743 |
483.0899 |
| 2024-04-27 |
477.8856 |
38,369.0000 |
482.6295 |
466.0308 |
485.4433 |
473.1417 |
| 2024-04-26 |
484.2172 |
33,555.0000 |
478.2416 |
466.9355 |
490.8744 |
490.1929 |
| 2024-04-25 |
479.1284 |
35,738.0000 |
479.6464 |
467.3749 |
485.5756 |
478.6103 |
| 2024-04-24 |
493.3435 |
40,184.0000 |
505.0260 |
476.0238 |
511.7019 |
481.6610 |
| 2024-04-23 |
517.0157 |
29,257.0000 |
522.7539 |
504.3388 |
523.0005 |
511.2775 |
| 2024-04-22 |
498.7371 |
35,288.0000 |
484.7826 |
484.4813 |
516.4455 |
512.6916 |
| 2024-04-21 |
482.9691 |
36,133.0000 |
482.6621 |
482.3722 |
484.7826 |
483.2761 |
| 2024-04-20 |
482.3279 |
31,872.0000 |
482.1252 |
479.3593 |
482.5964 |
482.5307 |
| 2024-04-19 |
482.1101 |
36,671.0000 |
482.1252 |
479.3593 |
482.1252 |
482.0950 |
| 2024-04-18 |
473.0330 |
40,731.0000 |
463.9830 |
453.4725 |
488.6741 |
482.0830 |
| 2024-04-17 |
475.6554 |
40,152.0000 |
486.7464 |
447.1482 |
490.3583 |
464.5643 |
| 2024-04-16 |
499.2398 |
42,112.0000 |
508.2740 |
464.3160 |
510.4469 |
490.2056 |
| 2024-04-15 |
514.9530 |
31,540.0000 |
525.7677 |
503.2094 |
567.7735 |
504.1384 |
| 2024-04-14 |
482.4755 |
39,175.0000 |
479.6728 |
453.8658 |
505.3382 |
485.2781 |
| 2024-04-13 |
519.1092 |
30,951.0000 |
533.2893 |
502.7609 |
551.5350 |
504.9291 |
| 2024-04-12 |
566.6807 |
33,710.0000 |
614.2260 |
491.6626 |
618.5891 |
519.1354 |
| 2024-04-11 |
619.0961 |
33,594.0000 |
629.3813 |
600.1422 |
629.4249 |
608.8109 |
| 2024-04-10 |
645.9789 |
37,315.0000 |
671.7933 |
597.0180 |
673.8693 |
620.1645 |
| 2024-04-09 |
679.2113 |
40,478.0000 |
681.3407 |
657.2658 |
695.1265 |
677.0819 |
| 2024-04-08 |
683.1195 |
42,708.0000 |
685.0173 |
679.1665 |
712.5066 |
681.2217 |
| 2024-04-07 |
691.7088 |
30,388.0000 |
694.0787 |
675.1136 |
709.4174 |
689.3388 |
| 2024-04-06 |
676.1068 |
32,614.0000 |
657.4825 |
657.0609 |
715.8002 |
694.7312 |
| 2024-04-05 |
663.4981 |
34,993.0000 |
665.0731 |
645.9373 |
718.0520 |
661.9231 |
| 2024-04-04 |
614.5597 |
36,230.0000 |
592.9160 |
591.3785 |
683.4903 |
636.2034 |
| 2024-04-03 |
612.2339 |
40,232.0000 |
639.0895 |
561.9035 |
643.8207 |
585.3782 |
| 2024-04-02 |
646.9358 |
40,488.0000 |
647.7314 |
588.5539 |
648.6861 |
646.1403 |
| 2024-04-01 |
656.0174 |
30,731.0000 |
678.7412 |
626.2021 |
701.6090 |
633.2936 |
| 2024-03-31 |
600.9026 |
31,941.0000 |
597.3141 |
590.0308 |
607.3120 |
604.4912 |
| 2024-03-30 |
607.0838 |
37,434.0000 |
620.5088 |
591.5882 |
623.7278 |
593.6588 |
| 2024-03-29 |
584.0481 |
31,211.0000 |
567.5962 |
554.0396 |
639.1721 |
600.5001 |
| 2024-03-28 |
554.2083 |
36,148.0000 |
538.7671 |
527.3823 |
584.7706 |
569.6495 |
| 2024-03-27 |
510.4066 |
37,589.0000 |
479.2097 |
478.3627 |
547.4728 |
541.6035 |
| 2024-03-26 |
482.5873 |
33,287.0000 |
487.3610 |
467.9216 |
495.0749 |
477.8136 |
| 2024-03-25 |
489.2245 |
34,443.0000 |
484.7999 |
473.3929 |
506.4362 |
493.6491 |
| 2024-03-24 |
468.1815 |
41,563.0000 |
455.9229 |
445.2467 |
499.6405 |
480.4400 |
| 2024-03-23 |
452.1733 |
36,339.0000 |
431.4222 |
419.9440 |
475.8448 |
472.9243 |
| 2024-03-22 |
410.0386 |
31,400.0000 |
414.4953 |
392.1639 |
421.6576 |
405.5819 |
| 2024-03-21 |
412.6702 |
35,766.0000 |
409.8249 |
404.0028 |
435.7496 |
415.5155 |
| 2024-03-20 |
374.4551 |
35,126.0000 |
358.9381 |
348.2548 |
391.3737 |
389.9722 |
| 2024-03-19 |
387.7146 |
37,053.0000 |
400.8532 |
356.9061 |
411.7742 |
374.5760 |
| 2024-03-18 |
401.2938 |
42,390.0000 |
402.5975 |
383.8087 |
411.1971 |
399.9901 |
| 2024-03-17 |
397.6302 |
40,678.0000 |
388.6184 |
369.2342 |
407.2673 |
406.6420 |