Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
1.0000 USD |
44,138,412.0000 |
123.3300 USD |
123.3300 USD |
125.5900 USD |
125.5700 USD |
| 2023-03-31 |
1.0000 USD |
81,692,161.0000 |
121.2000 USD |
120.2500 USD |
124.3100 USD |
123.6300 USD |
| 2023-03-30 |
1.0000 USD |
77,371,856.0000 |
123.3200 USD |
119.0900 USD |
125.2500 USD |
120.1400 USD |
| 2023-03-29 |
1.0000 USD |
87,833,618.0000 |
120.8700 USD |
120.3000 USD |
124.7300 USD |
123.0900 USD |
| 2023-03-28 |
1.0000 USD |
86,162,360.0000 |
120.2900 USD |
119.1900 USD |
123.0600 USD |
120.5900 USD |
| 2023-03-27 |
1.0000 USD |
112,872,858.0000 |
124.3100 USD |
116.7600 USD |
124.6200 USD |
119.8800 USD |
| 2023-03-26 |
1.0000 USD |
50,790,702.0000 |
125.1800 USD |
123.3500 USD |
126.7100 USD |
123.3500 USD |
| 2023-03-25 |
1.0000 USD |
60,417,281.0000 |
123.8900 USD |
123.3900 USD |
128.1200 USD |
124.2500 USD |
| 2023-03-24 |
1.0000 USD |
94,868,484.0000 |
128.9000 USD |
121.9900 USD |
131.2800 USD |
126.1100 USD |
| 2023-03-23 |
127.5700 USD |
147,457,831.0000 |
126.2500 USD |
124.8300 USD |
131.4500 USD |
128.8900 USD |
| 2023-03-22 |
130.0950 USD |
145,505,668.0000 |
133.9500 USD |
123.0500 USD |
134.3100 USD |
126.2400 USD |
| 2023-03-21 |
132.4850 USD |
121,062,685.0000 |
131.0200 USD |
125.9600 USD |
134.5600 USD |
133.9500 USD |
| 2023-03-20 |
133.6150 USD |
150,217,548.0000 |
136.2200 USD |
130.1900 USD |
138.9700 USD |
131.0100 USD |
| 2023-03-19 |
134.0850 USD |
122,905,602.0000 |
131.9600 USD |
131.6900 USD |
137.3300 USD |
136.2100 USD |
| 2023-03-18 |
133.8700 USD |
144,973,797.0000 |
135.7900 USD |
130.3000 USD |
138.2200 USD |
131.9500 USD |
| 2023-03-17 |
130.5200 USD |
168,112,873.0000 |
125.2500 USD |
124.4000 USD |
135.9800 USD |
135.7900 USD |
| 2023-03-16 |
124.6250 USD |
112,939,134.0000 |
124.0100 USD |
122.6500 USD |
127.4400 USD |
125.2400 USD |
| 2023-03-15 |
127.3650 USD |
174,438,377.0000 |
130.7300 USD |
122.2500 USD |
133.7600 USD |
124.0000 USD |
| 2023-03-14 |
128.9800 USD |
206,099,724.0000 |
127.2300 USD |
126.1900 USD |
136.5600 USD |
130.7300 USD |
| 2023-03-13 |
124.2050 USD |
187,540,930.0000 |
121.1900 USD |
118.9900 USD |
128.9200 USD |
127.2200 USD |
| 2023-03-12 |
117.5350 USD |
118,880,368.0000 |
113.8900 USD |
112.8900 USD |
121.9800 USD |
121.1800 USD |
| 2023-03-11 |
112.9500 USD |
143,616,811.0000 |
112.0200 USD |
107.7900 USD |
116.3100 USD |
113.8800 USD |
| 2023-03-10 |
111.1550 USD |
137,426,491.0000 |
110.3000 USD |
105.0600 USD |
112.3000 USD |
112.0100 USD |
| 2023-03-09 |
113.7450 USD |
105,107,464.0000 |
117.1900 USD |
106.4900 USD |
118.7400 USD |
110.3000 USD |
| 2023-03-08 |
119.8400 USD |
72,196,226.0000 |
122.4900 USD |
115.0600 USD |
122.8000 USD |
117.1900 USD |
| 2023-03-07 |
123.3550 USD |
59,205,141.0000 |
124.2200 USD |
120.1900 USD |
125.7200 USD |
122.4900 USD |
| 2023-03-06 |
124.0600 USD |
49,559,253.0000 |
123.9100 USD |
122.2600 USD |
124.8700 USD |
124.2100 USD |
| 2023-03-05 |
124.2550 USD |
44,155,021.0000 |
124.6100 USD |
123.2500 USD |
126.2100 USD |
123.9000 USD |
| 2023-03-04 |
125.5000 USD |
42,348,013.0000 |
126.3900 USD |
122.3900 USD |
127.1600 USD |
124.6100 USD |
| 2023-03-03 |
129.2400 USD |
88,366,812.0000 |
132.0800 USD |
120.3600 USD |
132.1400 USD |
126.4000 USD |
| 2023-03-02 |
132.7900 USD |
58,107,621.0000 |
133.5000 USD |
129.9900 USD |
134.3100 USD |
132.0800 USD |
| 2023-03-01 |
132.9800 USD |
65,316,636.0000 |
132.4500 USD |
131.5900 USD |
135.4100 USD |
133.5100 USD |
| 2023-02-28 |
133.8350 USD |
63,868,054.0000 |
135.2300 USD |
130.7900 USD |
135.3000 USD |
132.4400 USD |
| 2023-02-27 |
135.5050 USD |
75,109,540.0000 |
135.7900 USD |
133.5900 USD |
137.8100 USD |
135.2200 USD |
| 2023-02-26 |
134.5300 USD |
64,029,661.0000 |
133.2700 USD |
132.1900 USD |
137.5300 USD |
135.7900 USD |
| 2023-02-25 |
133.0200 USD |
79,052,872.0000 |
132.7700 USD |
129.9900 USD |
135.6200 USD |
133.2700 USD |
| 2023-02-24 |
135.9400 USD |
109,242,318.0000 |
139.1200 USD |
130.3200 USD |
139.7900 USD |
132.7600 USD |
| 2023-02-23 |
140.7750 USD |
85,955,880.0000 |
142.4400 USD |
137.4900 USD |
143.2600 USD |
139.1100 USD |
| 2022-10-13 |
1.0000 USD |
33,140,046.0000 |
111.8400 USD |
105.7800 USD |
113.0800 USD |
107.3200 USD |
| 2022-10-12 |
111.4500 USD |
58,600,487.0000 |
111.1800 USD |
110.6700 USD |
112.6600 USD |
111.7200 USD |
| 2022-10-11 |
111.3750 USD |
71,982,193.0000 |
111.6400 USD |
109.1500 USD |
112.5100 USD |
111.1100 USD |
| 2022-10-10 |
114.5000 USD |
70,153,275.0000 |
117.3700 USD |
110.9100 USD |
118.0700 USD |
111.6300 USD |
| 2022-10-09 |
117.2000 USD |
48,352,900.0000 |
117.0400 USD |
116.4500 USD |
118.4800 USD |
117.3600 USD |
| 2022-10-08 |
116.8250 USD |
49,862,113.0000 |
116.7100 USD |
115.5000 USD |
118.7900 USD |
116.9400 USD |
| 2022-10-07 |
117.6200 USD |
71,933,181.0000 |
118.4200 USD |
115.3900 USD |
120.2700 USD |
116.8200 USD |
| 2022-10-06 |
120.2300 USD |
80,128,609.0000 |
122.1500 USD |
117.8500 USD |
123.7800 USD |
118.3100 USD |
| 2022-10-05 |
121.6300 USD |
81,818,618.0000 |
121.2200 USD |
118.8800 USD |
123.6300 USD |
122.0400 USD |
| 2022-10-04 |
118.7750 USD |
85,350,941.0000 |
116.3400 USD |
115.5700 USD |
122.3100 USD |
121.2100 USD |
| 2022-10-03 |
115.3150 USD |
78,808,187.0000 |
114.4000 USD |
113.6700 USD |
116.7000 USD |
116.2300 USD |
| 2022-10-02 |
115.7750 USD |
74,232,769.0000 |
117.2500 USD |
113.7500 USD |
118.6200 USD |
114.3000 USD |