Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
118.5650 USD |
129,387,528.0000 |
117.0100 USD |
115.4600 USD |
124.9300 USD |
120.1200 USD |
| 2022-09-29 |
115.6050 USD |
110,738,561.0000 |
114.2200 USD |
113.5800 USD |
117.9200 USD |
116.9900 USD |
| 2022-09-28 |
114.2200 USD |
117,703,345.0000 |
114.3300 USD |
110.0100 USD |
115.8900 USD |
114.1100 USD |
| 2022-09-27 |
115.3000 USD |
122,807,023.0000 |
116.3700 USD |
112.3800 USD |
120.4800 USD |
114.2300 USD |
| 2022-09-26 |
114.8850 USD |
100,856,729.0000 |
113.4100 USD |
112.4100 USD |
117.5500 USD |
116.3600 USD |
| 2022-09-25 |
115.4550 USD |
78,280,321.0000 |
117.3900 USD |
112.0800 USD |
118.5400 USD |
113.5200 USD |
| 2022-09-24 |
118.6850 USD |
87,813,043.0000 |
120.1000 USD |
117.2700 USD |
122.1200 USD |
117.2700 USD |
| 2022-09-23 |
118.3400 USD |
126,880,120.0000 |
116.5700 USD |
112.3500 USD |
120.4600 USD |
120.1100 USD |
| 2022-09-22 |
112.6500 USD |
115,034,225.0000 |
108.8400 USD |
108.5900 USD |
117.1900 USD |
116.4600 USD |
| 2022-09-21 |
110.8050 USD |
143,749,951.0000 |
112.8700 USD |
108.3400 USD |
119.1200 USD |
108.7400 USD |
| 2022-09-20 |
112.4650 USD |
114,300,214.0000 |
112.1700 USD |
111.0200 USD |
114.9300 USD |
112.7600 USD |
| 2022-09-19 |
111.9800 USD |
131,233,526.0000 |
111.9100 USD |
106.6400 USD |
113.4200 USD |
112.0500 USD |
| 2022-09-18 |
117.0200 USD |
88,933,971.0000 |
122.2500 USD |
110.7000 USD |
122.2800 USD |
111.7900 USD |
| 2022-09-17 |
120.8650 USD |
72,873,729.0000 |
119.5900 USD |
119.2900 USD |
123.5600 USD |
122.1400 USD |
| 2022-09-16 |
118.5450 USD |
105,316,446.0000 |
117.5700 USD |
116.2600 USD |
120.9300 USD |
119.5200 USD |
| 2022-09-15 |
118.7950 USD |
127,976,848.0000 |
120.1300 USD |
116.1100 USD |
123.0000 USD |
117.4600 USD |
| 2022-09-14 |
118.6800 USD |
110,108,305.0000 |
117.4700 USD |
115.9500 USD |
120.8000 USD |
119.8900 USD |
| 2021-09-05 |
1.0000 USD |
2,713,022.0000 |
709.1000 USD |
699.4000 USD |
748.3000 USD |
746.3000 USD |
| 2021-09-04 |
711.8500 USD |
3,038,629.0000 |
714.5000 USD |
698.0000 USD |
735.9000 USD |
709.2000 USD |
| 2021-09-03 |
689.6000 USD |
3,227,405.0000 |
664.7000 USD |
652.1000 USD |
722.6000 USD |
714.5000 USD |
| 2021-09-02 |
660.4000 USD |
2,064,322.0000 |
656.1000 USD |
653.1000 USD |
674.4000 USD |
664.7000 USD |
| 2021-09-01 |
645.5000 USD |
2,506,641.0000 |
634.9000 USD |
626.0000 USD |
657.9000 USD |
656.1000 USD |
| 2021-08-31 |
634.4000 USD |
4,123,455.0000 |
631.8000 USD |
624.0000 USD |
651.6000 USD |
637.0000 USD |
| 2021-08-30 |
645.7500 USD |
3,481,814.0000 |
659.2000 USD |
630.2000 USD |
665.6000 USD |
632.3000 USD |
| 2021-08-29 |
653.6500 USD |
4,243,752.0000 |
647.7000 USD |
646.6000 USD |
692.7000 USD |
659.6000 USD |
| 2021-08-28 |
640.6000 USD |
3,736,298.0000 |
634.6000 USD |
622.6000 USD |
646.7000 USD |
646.6000 USD |
| 2021-08-27 |
621.1500 USD |
4,167,629.0000 |
606.4000 USD |
596.8000 USD |
636.3000 USD |
635.9000 USD |
| 2021-08-26 |
628.0500 USD |
3,821,804.0000 |
649.8000 USD |
604.1000 USD |
656.1000 USD |
606.3000 USD |
| 2021-08-25 |
643.5500 USD |
3,176,721.0000 |
636.7000 USD |
627.1000 USD |
658.5000 USD |
650.4000 USD |
| 2021-08-24 |
657.8500 USD |
3,660,094.0000 |
678.6000 USD |
634.2000 USD |
684.5000 USD |
637.1000 USD |
| 2021-08-23 |
676.2500 USD |
3,405,747.0000 |
673.5000 USD |
664.7000 USD |
695.2000 USD |
679.0000 USD |
| 2021-08-22 |
674.2500 USD |
445,202,989.0000 |
675.9000 USD |
652.3000 USD |
732.9000 USD |
672.6000 USD |
| 2021-08-21 |
684.3000 USD |
1,227,618,281.0000 |
692.6000 USD |
671.8000 USD |
700.8000 USD |
676.0000 USD |
| 2021-08-20 |
675.6500 USD |
479,091,909.0000 |
657.2000 USD |
652.4000 USD |
700.4000 USD |
694.1000 USD |
| 2021-08-19 |
645.6500 USD |
396,361,341.0000 |
631.8000 USD |
619.3000 USD |
659.8000 USD |
659.5000 USD |
| 2021-08-18 |
635.4000 USD |
564,204,757.0000 |
639.1000 USD |
619.8000 USD |
655.2000 USD |
631.7000 USD |
| 2021-08-17 |
656.2000 USD |
502,728,314.0000 |
673.3000 USD |
638.1000 USD |
691.2000 USD |
639.1000 USD |
| 2021-08-16 |
688.7000 USD |
357,016,171.0000 |
704.2000 USD |
673.1000 USD |
715.2000 USD |
673.2000 USD |
| 2021-08-15 |
698.2000 USD |
480,029,793.0000 |
692.4000 USD |
671.9000 USD |
720.3000 USD |
704.0000 USD |
| 2021-08-14 |
673.5500 USD |
422,315,516.0000 |
654.8000 USD |
642.3000 USD |
693.6000 USD |
692.3000 USD |
| 2021-08-13 |
630.7000 USD |
335,815,300.0000 |
606.7000 USD |
601.5000 USD |
656.1000 USD |
654.7000 USD |
| 2021-08-12 |
613.5000 USD |
546,497,957.0000 |
620.5000 USD |
592.7000 USD |
650.3000 USD |
606.5000 USD |
| 2021-08-11 |
606.6500 USD |
379,043,090.0000 |
592.6000 USD |
591.1000 USD |
636.5000 USD |
620.7000 USD |
| 2021-08-10 |
591.8000 USD |
315,157,546.0000 |
591.1000 USD |
573.9000 USD |
606.6000 USD |
592.5000 USD |
| 2021-08-09 |
574.2000 USD |
412,867,711.0000 |
556.6000 USD |
543.6000 USD |
601.3000 USD |
591.8000 USD |
| 2021-08-08 |
569.6500 USD |
372,742,356.0000 |
583.6000 USD |
554.6000 USD |
589.6000 USD |
555.7000 USD |
| 2021-08-07 |
570.9500 USD |
509,242,389.0000 |
558.1000 USD |
553.7000 USD |
590.8000 USD |
583.8000 USD |
| 2021-01-14 |
1.0000 USD |
2,954,996.0000 |
497.3000 USD |
497.1000 USD |
507.1000 USD |
506.7000 USD |
| 2021-01-13 |
474.7500 USD |
205,071,590.0000 |
452.4000 USD |
435.4000 USD |
500.9000 USD |
497.1000 USD |
| 2021-01-12 |
464.6500 USD |
310,725,414.0000 |
476.8000 USD |
444.1000 USD |
510.5000 USD |
452.5000 USD |