Market [unlinked] / USD
Identifier on Bibox: 5BCH_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
1.0000 USD |
44,540,450.0000 |
236.6600 USD |
234.4600 USD |
243.0900 USD |
240.8000 USD |
| 2024-01-25 |
1.0000 USD |
44,284,638.0000 |
236.3700 USD |
234.4800 USD |
238.5400 USD |
237.1400 USD |
| 2024-01-24 |
1.0000 USD |
56,770,988.0000 |
229.6600 USD |
228.3600 USD |
238.2500 USD |
236.0600 USD |
| 2024-01-23 |
1.0000 USD |
62,182,128.0000 |
235.3000 USD |
219.0600 USD |
237.4800 USD |
223.2600 USD |
| 2024-01-22 |
1.0000 USD |
68,970,000.0000 |
236.9900 USD |
230.3800 USD |
242.4400 USD |
233.6600 USD |
| 2024-01-21 |
1.0000 USD |
34,284,794.0000 |
239.0100 USD |
238.3100 USD |
242.7500 USD |
239.5700 USD |
| 2024-01-20 |
1.0000 USD |
35,532,388.0000 |
236.6100 USD |
234.9300 USD |
238.2800 USD |
237.6700 USD |
| 2024-01-19 |
1.0000 USD |
57,751,688.0000 |
237.5700 USD |
226.5500 USD |
237.9200 USD |
236.0200 USD |
| 2024-01-18 |
1.0000 USD |
55,606,344.0000 |
244.2400 USD |
233.0500 USD |
244.8100 USD |
237.0400 USD |
| 2024-01-17 |
1.0000 USD |
41,724,201.0000 |
251.0300 USD |
241.1800 USD |
251.3100 USD |
243.4800 USD |
| 2024-01-16 |
1.0000 USD |
56,123,754.0000 |
250.1100 USD |
248.8700 USD |
255.4600 USD |
255.2300 USD |
| 2024-01-15 |
1.0000 USD |
61,581,667.0000 |
245.4200 USD |
244.9700 USD |
257.3800 USD |
250.3500 USD |
| 2024-01-14 |
1.0000 USD |
64,241,301.0000 |
254.0400 USD |
247.2500 USD |
258.9500 USD |
250.9300 USD |
| 2024-01-13 |
1.0000 USD |
58,523,723.0000 |
259.3200 USD |
250.9300 USD |
262.4000 USD |
252.8000 USD |
| 2024-01-12 |
1.0000 USD |
94,725,625.0000 |
276.3000 USD |
250.2600 USD |
298.1800 USD |
258.4100 USD |
| 2024-01-11 |
1.0000 USD |
87,938,452.0000 |
254.8000 USD |
250.8500 USD |
289.2800 USD |
276.4100 USD |
| 2024-01-10 |
1.0000 USD |
65,600,222.0000 |
244.8500 USD |
233.9400 USD |
249.2100 USD |
244.2400 USD |
| 2024-01-09 |
1.0000 USD |
69,089,072.0000 |
253.9900 USD |
240.4400 USD |
257.7300 USD |
244.4900 USD |
| 2024-01-08 |
1.0000 USD |
63,568,815.0000 |
232.5900 USD |
221.5600 USD |
247.3600 USD |
245.9100 USD |
| 2024-01-07 |
1.0000 USD |
40,680,755.0000 |
236.1500 USD |
233.3700 USD |
239.9400 USD |
235.8300 USD |
| 2024-01-06 |
1.0000 USD |
52,152,691.0000 |
239.5700 USD |
231.3500 USD |
243.4700 USD |
236.7900 USD |
| 2024-01-05 |
1.0000 USD |
58,871,579.0000 |
239.8800 USD |
229.5800 USD |
242.2400 USD |
239.1300 USD |
| 2024-01-04 |
1.0000 USD |
56,945,429.0000 |
233.8700 USD |
232.3700 USD |
240.4200 USD |
239.1500 USD |
| 2024-01-03 |
1.0000 USD |
51,191,053.0000 |
257.0600 USD |
220.2000 USD |
267.7300 USD |
234.2300 USD |
| 2024-01-02 |
1.0000 USD |
47,268,781.0000 |
267.6400 USD |
255.7700 USD |
270.8000 USD |
258.2300 USD |
| 2024-01-01 |
1.0000 USD |
32,097,338.0000 |
259.1000 USD |
255.7700 USD |
269.5700 USD |
262.8000 USD |
| 2023-12-31 |
1.0000 USD |
37,383,119.0000 |
270.5600 USD |
259.5600 USD |
272.1300 USD |
259.7200 USD |
| 2023-12-30 |
1.0000 USD |
57,165,341.0000 |
254.2500 USD |
253.9800 USD |
287.4200 USD |
272.8500 USD |
| 2023-12-29 |
1.0000 USD |
63,496,471.0000 |
262.1000 USD |
249.7400 USD |
269.4000 USD |
251.8500 USD |
| 2023-12-28 |
1.0000 USD |
78,497,132.0000 |
264.5000 USD |
257.7900 USD |
278.2400 USD |
260.2500 USD |
| 2023-12-27 |
1.0000 USD |
60,416,526.0000 |
229.2800 USD |
226.5700 USD |
258.5700 USD |
252.7700 USD |
| 2023-12-26 |
1.0000 USD |
50,658,675.0000 |
235.0200 USD |
220.8500 USD |
235.2700 USD |
228.5300 USD |
| 2023-12-25 |
1.0000 USD |
34,030,390.0000 |
229.2400 USD |
228.3900 USD |
237.3300 USD |
237.0800 USD |
| 2023-12-24 |
1.0000 USD |
38,429,407.0000 |
233.1400 USD |
228.8400 USD |
234.0000 USD |
230.6500 USD |
| 2023-12-23 |
1.0000 USD |
39,284,071.0000 |
238.5300 USD |
230.4300 USD |
238.8600 USD |
232.8500 USD |
| 2023-12-22 |
1.0000 USD |
44,523,943.0000 |
233.2400 USD |
231.6700 USD |
243.8800 USD |
237.3800 USD |
| 2023-12-21 |
1.0000 USD |
38,723,481.0000 |
229.6900 USD |
228.5000 USD |
234.6300 USD |
231.9000 USD |
| 2023-12-20 |
1.0000 USD |
46,278,285.0000 |
225.1600 USD |
223.8900 USD |
234.6300 USD |
229.5100 USD |
| 2023-12-19 |
1.0000 USD |
36,595,107.0000 |
227.9800 USD |
223.6400 USD |
230.7300 USD |
224.1600 USD |
| 2023-12-18 |
1.0000 USD |
46,320,229.0000 |
225.6900 USD |
217.4800 USD |
227.0700 USD |
224.7600 USD |
| 2023-12-17 |
1.0000 USD |
39,767,709.0000 |
229.5500 USD |
225.7800 USD |
230.0500 USD |
228.5300 USD |
| 2023-12-16 |
1.0000 USD |
36,356,166.0000 |
226.8800 USD |
224.5800 USD |
231.6500 USD |
229.7400 USD |
| 2023-12-15 |
1.0000 USD |
40,533,664.0000 |
236.4700 USD |
227.5200 USD |
236.5200 USD |
228.9500 USD |
| 2023-12-14 |
1.0000 USD |
51,390,820.0000 |
234.9000 USD |
226.3400 USD |
237.2200 USD |
236.0800 USD |
| 2023-12-13 |
1.0000 USD |
45,173,797.0000 |
231.6500 USD |
223.1500 USD |
232.1700 USD |
231.8900 USD |
| 2023-12-12 |
1.0000 USD |
56,693,909.0000 |
230.1200 USD |
226.5900 USD |
234.6100 USD |
231.7200 USD |
| 2023-12-11 |
1.0000 USD |
58,635,658.0000 |
249.9700 USD |
212.7700 USD |
250.1300 USD |
227.5200 USD |
| 2023-12-10 |
1.0000 USD |
26,433,156.0000 |
251.5700 USD |
243.3700 USD |
253.7700 USD |
249.4400 USD |
| 2023-12-09 |
1.0000 USD |
40,042,493.0000 |
251.6900 USD |
250.2600 USD |
262.7400 USD |
254.3000 USD |
| 2023-12-08 |
1.0000 USD |
17,060,368.0000 |
247.0300 USD |
245.7500 USD |
251.4900 USD |
251.2800 USD |