Market [unlinked] / [unlinked]
Identifier on Bibox: 5BCH_USDTAGPRICE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
327.3768 |
42,435.0000 |
337.6611 |
310.8256 |
348.2611 |
317.0924 |
| 2024-09-30 |
346.8296 |
28,714.0000 |
353.0318 |
339.2533 |
354.2693 |
340.6275 |
| 2024-09-29 |
354.6904 |
38,606.0000 |
352.6670 |
345.7373 |
357.9063 |
356.7138 |
| 2024-09-28 |
355.0438 |
31,766.0000 |
358.0066 |
346.3981 |
359.1174 |
352.0810 |
| 2024-09-27 |
354.7535 |
40,543.0000 |
351.8699 |
351.8182 |
363.9681 |
357.6371 |
| 2024-09-26 |
346.9003 |
38,365.0000 |
345.4447 |
341.1128 |
358.5375 |
348.3560 |
| 2024-09-25 |
346.3255 |
35,139.0000 |
346.3578 |
344.4352 |
353.8489 |
346.2931 |
| 2024-09-24 |
344.0625 |
35,152.0000 |
342.2732 |
338.6351 |
346.6973 |
345.8519 |
| 2024-09-23 |
343.2434 |
40,883.0000 |
342.3986 |
336.5587 |
347.0368 |
344.0881 |
| 2024-09-22 |
342.3599 |
25,561.0000 |
345.4180 |
337.1741 |
346.9184 |
339.3018 |
| 2024-09-21 |
338.8932 |
33,537.0000 |
335.6305 |
331.6004 |
343.1600 |
342.1559 |
| 2024-09-20 |
336.7581 |
41,190.0000 |
338.3923 |
333.3201 |
345.4339 |
335.1240 |
| 2024-09-19 |
333.3820 |
36,838.0000 |
324.7532 |
323.7293 |
349.2571 |
342.0107 |
| 2024-09-18 |
314.5030 |
33,964.0000 |
314.3509 |
306.4054 |
316.2439 |
314.6552 |
| 2024-09-17 |
313.4355 |
36,429.0000 |
313.4492 |
308.9332 |
321.6093 |
313.4219 |
| 2024-09-16 |
314.9593 |
33,364.0000 |
317.6447 |
309.3336 |
318.9768 |
312.2739 |
| 2024-09-15 |
323.5432 |
41,469.0000 |
327.8520 |
316.1835 |
329.5511 |
319.2345 |
| 2024-09-14 |
332.5574 |
39,310.0000 |
335.8740 |
325.3128 |
338.0231 |
329.2408 |
| 2024-09-13 |
331.7515 |
33,472.0000 |
331.8833 |
327.2972 |
337.1083 |
331.6197 |
| 2024-09-12 |
334.7424 |
40,672.0000 |
338.2190 |
328.5364 |
340.2378 |
331.2658 |
| 2024-09-11 |
332.4313 |
40,583.0000 |
328.7284 |
320.8233 |
343.6004 |
336.1341 |
| 2024-09-10 |
325.6791 |
42,588.0000 |
322.3751 |
315.4466 |
330.8344 |
328.9830 |
| 2024-09-09 |
313.8164 |
38,989.0000 |
304.3330 |
304.2225 |
326.3846 |
323.2998 |
| 2024-09-08 |
300.5506 |
33,411.0000 |
299.2115 |
298.5737 |
305.2474 |
301.8897 |
| 2024-09-07 |
297.0820 |
33,268.0000 |
294.9244 |
293.2481 |
307.0599 |
299.2395 |
| 2024-09-06 |
302.9203 |
32,972.0000 |
307.5301 |
297.2982 |
312.9403 |
298.3106 |
| 2024-09-05 |
310.2157 |
34,710.0000 |
314.6449 |
303.8902 |
315.2366 |
305.7864 |
| 2024-09-04 |
313.0851 |
37,372.0000 |
311.0604 |
296.0693 |
318.5036 |
315.1099 |
| 2024-09-03 |
318.8705 |
33,884.0000 |
323.7366 |
311.8884 |
326.2204 |
314.0043 |
| 2024-09-02 |
319.3755 |
40,839.0000 |
315.0213 |
311.9115 |
324.7827 |
323.7297 |
| 2024-09-01 |
321.6168 |
33,423.0000 |
322.5936 |
317.3980 |
323.0558 |
320.6400 |
| 2024-08-31 |
323.7812 |
42,017.0000 |
325.3132 |
319.6665 |
326.3258 |
322.2491 |
| 2024-08-30 |
323.1551 |
37,277.0000 |
322.1868 |
314.9104 |
327.5979 |
324.1235 |
| 2024-08-29 |
322.0189 |
36,498.0000 |
322.5780 |
317.0746 |
331.0181 |
321.4597 |
| 2024-08-28 |
323.0267 |
31,393.0000 |
324.3979 |
314.3164 |
330.1472 |
321.6555 |
| 2024-08-27 |
334.4662 |
39,831.0000 |
344.4666 |
323.3103 |
348.2278 |
324.4657 |
| 2024-08-26 |
349.4270 |
35,395.0000 |
356.2577 |
342.2296 |
357.8586 |
342.5962 |
| 2024-08-25 |
361.9043 |
39,822.0000 |
363.6902 |
351.2108 |
364.2317 |
360.1183 |
| 2024-08-24 |
363.4209 |
41,467.0000 |
365.2296 |
357.8899 |
369.1962 |
361.6122 |
| 2024-08-23 |
355.3424 |
33,873.0000 |
347.8113 |
346.4613 |
364.0445 |
362.8734 |
| 2024-08-22 |
348.3828 |
41,562.0000 |
349.5605 |
341.5521 |
352.2738 |
347.2050 |
| 2024-08-21 |
339.9418 |
34,254.0000 |
335.9145 |
333.3680 |
344.0070 |
343.9690 |
| 2024-08-20 |
335.4128 |
30,144.0000 |
336.6761 |
331.0738 |
347.1908 |
334.1496 |
| 2024-08-19 |
336.0719 |
34,164.0000 |
334.6131 |
330.4990 |
340.1561 |
337.5307 |
| 2024-08-18 |
339.6723 |
38,148.0000 |
340.4478 |
338.1141 |
344.6441 |
338.8968 |
| 2024-08-17 |
340.7452 |
30,958.0000 |
336.3621 |
333.9474 |
346.9614 |
345.1284 |
| 2024-08-16 |
337.4362 |
35,561.0000 |
336.1069 |
328.4584 |
346.5397 |
338.7655 |
| 2024-08-15 |
335.6430 |
34,247.0000 |
337.7395 |
331.5687 |
344.9356 |
333.5465 |
| 2024-08-14 |
344.0862 |
39,497.0000 |
350.0354 |
336.1334 |
351.2228 |
338.1371 |
| 2024-08-13 |
352.2023 |
40,476.0000 |
354.1022 |
343.0481 |
363.8058 |
350.3025 |