Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
1.0000 USD |
172,760.0000 |
455.7300 USD |
432.0000 USD |
517.1000 USD |
457.6200 USD |
| 2025-01-08 |
1.0000 USD |
358,101.0000 |
464.9200 USD |
434.1100 USD |
517.0000 USD |
455.7300 USD |
| 2025-01-07 |
1.0000 USD |
2,346,802.0000 |
483.2700 USD |
443.6300 USD |
517.0000 USD |
464.0800 USD |
| 2025-01-06 |
1.0000 USD |
3,799,559.0000 |
471.4700 USD |
464.6100 USD |
517.2900 USD |
481.3200 USD |
| 2025-01-05 |
1.0000 USD |
2,708,535.0000 |
478.9000 USD |
437.0000 USD |
517.3000 USD |
469.3300 USD |
| 2025-01-04 |
1.0000 USD |
3,445,890.0000 |
473.6800 USD |
468.7400 USD |
517.2700 USD |
478.6500 USD |
| 2025-01-03 |
1.0000 USD |
31,487.0000 |
462.9200 USD |
456.9700 USD |
517.3200 USD |
461.2200 USD |
| 2025-01-02 |
1.0000 USD |
338,443.0000 |
453.9100 USD |
449.6600 USD |
517.2700 USD |
460.5600 USD |
| 2025-01-01 |
1.0000 USD |
15,658.0000 |
470.0000 USD |
434.5600 USD |
518.8100 USD |
464.7600 USD |
| 2024-12-31 |
1.0000 USD |
217,169.0000 |
453.0000 USD |
437.0000 USD |
518.6300 USD |
454.8200 USD |
| 2024-12-30 |
1.0000 USD |
48,296.0000 |
518.8900 USD |
431.5100 USD |
518.8900 USD |
452.1000 USD |
| 2024-12-29 |
1.0000 USD |
1,096.0000 |
456.6400 USD |
452.6900 USD |
517.2900 USD |
452.6900 USD |
| 2024-12-28 |
1.0000 USD |
41,945.0000 |
441.3900 USD |
440.5200 USD |
517.2900 USD |
452.6900 USD |
| 2024-12-27 |
1.0000 USD |
52,312.0000 |
513.0000 USD |
437.5200 USD |
518.6400 USD |
439.0200 USD |
| 2024-12-26 |
1.0000 USD |
202,316.0000 |
467.0200 USD |
437.3100 USD |
517.2600 USD |
453.8400 USD |
| 2024-12-25 |
1.0000 USD |
1,242,899.0000 |
470.1100 USD |
462.0800 USD |
471.3300 USD |
465.1700 USD |
| 2024-12-24 |
1.0000 USD |
2,300,325.0000 |
466.9900 USD |
464.0900 USD |
478.7400 USD |
470.0400 USD |
| 2024-12-23 |
1.0000 USD |
351.0000 |
458.9200 USD |
445.6900 USD |
518.4000 USD |
454.6500 USD |
| 2024-12-22 |
1.0000 USD |
30,450.0000 |
468.7200 USD |
442.1500 USD |
517.2600 USD |
458.0000 USD |
| 2024-12-21 |
1.0000 USD |
1,843,228.0000 |
467.0600 USD |
457.4300 USD |
472.8700 USD |
459.5200 USD |
| 2024-12-20 |
1.0000 USD |
0.0000 |
457.2100 USD |
457.2100 USD |
457.2100 USD |
457.2100 USD |
| 2024-12-19 |
1.0000 USD |
5,157,300.0000 |
480.4600 USD |
457.2100 USD |
488.9900 USD |
457.2100 USD |
| 2024-12-18 |
1.0000 USD |
6,521,317.0000 |
530.5100 USD |
511.2900 USD |
544.2600 USD |
512.7400 USD |
| 2024-12-17 |
1.0000 USD |
5,209,432.0000 |
518.8900 USD |
518.8700 USD |
548.3400 USD |
528.4900 USD |
| 2024-12-16 |
1.0000 USD |
3,661,171.0000 |
518.9400 USD |
518.8900 USD |
557.2200 USD |
544.7600 USD |
| 2024-12-15 |
1.0000 USD |
3,644,352.0000 |
534.5000 USD |
518.8700 USD |
547.5300 USD |
539.7900 USD |
| 2024-12-14 |
1.0000 USD |
3,811,502.0000 |
518.8700 USD |
518.8600 USD |
552.1100 USD |
521.6400 USD |
| 2024-12-13 |
1.0000 USD |
4,926,137.0000 |
518.8600 USD |
518.8600 USD |
544.5200 USD |
536.8900 USD |
| 2024-12-12 |
1.0000 USD |
4,258,156.0000 |
518.8600 USD |
518.8600 USD |
564.6200 USD |
556.7000 USD |
| 2024-12-11 |
1.0000 USD |
5,919,811.0000 |
516.6100 USD |
502.8900 USD |
551.2800 USD |
544.3200 USD |
| 2024-12-10 |
1.0000 USD |
9,460,579.0000 |
518.9600 USD |
485.3500 USD |
564.9600 USD |
515.2200 USD |
| 2024-12-09 |
1.0000 USD |
1,337,436.0000 |
622.0900 USD |
507.3100 USD |
624.9700 USD |
552.5400 USD |
| 2024-12-08 |
1.0000 USD |
1,146.0000 |
609.5500 USD |
603.9000 USD |
626.0600 USD |
623.8800 USD |
| 2024-12-07 |
1.0000 USD |
1,384.0000 |
620.1500 USD |
605.7500 USD |
627.5700 USD |
612.1200 USD |
| 2024-12-06 |
1.0000 USD |
641.0000 |
585.5500 USD |
581.7800 USD |
640.9600 USD |
637.4200 USD |
| 2024-12-05 |
1.0000 USD |
757,361.0000 |
580.0000 USD |
551.4300 USD |
631.6300 USD |
600.5900 USD |
| 2024-12-04 |
1.0000 USD |
4,427,966.0000 |
587.3100 USD |
518.9100 USD |
595.3500 USD |
582.9500 USD |
| 2024-12-03 |
1.0000 USD |
4,809,813.0000 |
518.6600 USD |
517.1200 USD |
557.6200 USD |
536.8300 USD |
| 2024-12-02 |
1.0000 USD |
11,461,493.0000 |
533.2400 USD |
495.3000 USD |
562.9900 USD |
535.7200 USD |
| 2024-12-01 |
1.0000 USD |
5,381,307.0000 |
526.8600 USD |
510.3000 USD |
532.8000 USD |
524.6200 USD |
| 2024-11-30 |
1.0000 USD |
6,188,312.0000 |
519.0100 USD |
506.3800 USD |
540.5500 USD |
534.3100 USD |
| 2024-11-29 |
1.0000 USD |
4,682,443.0000 |
511.5800 USD |
500.1700 USD |
523.4400 USD |
515.1400 USD |
| 2024-11-28 |
1.0000 USD |
4,428,879.0000 |
518.4900 USD |
497.9600 USD |
525.7700 USD |
504.1600 USD |
| 2024-11-27 |
1.0000 USD |
5,637,328.0000 |
492.5700 USD |
485.3600 USD |
524.6200 USD |
517.4900 USD |
| 2024-11-26 |
1.0000 USD |
5,513,938.0000 |
492.4500 USD |
471.5900 USD |
505.7800 USD |
494.5700 USD |
| 2024-11-25 |
1.0000 USD |
6,850,588.0000 |
516.1100 USD |
495.8000 USD |
533.5200 USD |
502.8800 USD |
| 2024-11-24 |
1.0000 USD |
6,398,897.0000 |
510.8600 USD |
478.0400 USD |
528.4900 USD |
501.6800 USD |
| 2024-11-23 |
1.0000 USD |
8,252,879.0000 |
491.2800 USD |
487.3400 USD |
569.6600 USD |
506.3200 USD |
| 2024-11-22 |
1.0000 USD |
6,783,080.0000 |
485.0300 USD |
472.7700 USD |
503.4400 USD |
487.5600 USD |
| 2024-11-21 |
1.0000 USD |
8,873,246.0000 |
440.6000 USD |
429.0000 USD |
536.6000 USD |
480.3600 USD |