Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
438.2650 USD |
93.5113 |
482.8000 USD |
437.8400 USD |
483.6000 USD |
437.9400 USD |
| 2025-01-06 |
473.7490 USD |
30.1708 |
470.4900 USD |
467.0100 USD |
486.0000 USD |
484.2600 USD |
| 2025-01-05 |
470.7642 USD |
46.2544 |
474.6100 USD |
464.0200 USD |
474.9300 USD |
467.9200 USD |
| 2025-01-04 |
478.0800 USD |
61.8517 |
472.5200 USD |
470.9700 USD |
482.9700 USD |
477.4100 USD |
| 2025-01-03 |
467.6736 USD |
30.7695 |
456.6000 USD |
456.4500 USD |
476.9700 USD |
475.6600 USD |
| 2025-01-02 |
461.7206 USD |
48.8218 |
455.9700 USD |
455.9700 USD |
467.0000 USD |
463.2000 USD |
| 2025-01-01 |
438.0912 USD |
216.1157 |
439.9200 USD |
432.0200 USD |
444.9700 USD |
442.9400 USD |
| 2024-12-31 |
439.2010 USD |
183.3648 |
440.7000 USD |
434.1300 USD |
454.9700 USD |
434.1300 USD |
| 2024-12-30 |
445.3717 USD |
97.1971 |
439.9000 USD |
430.0000 USD |
452.9700 USD |
452.9700 USD |
| 2024-12-29 |
448.2172 USD |
19.6150 |
450.3000 USD |
437.9400 USD |
451.7200 USD |
438.5600 USD |
| 2024-12-28 |
442.5293 USD |
249.6200 |
443.1500 USD |
439.8600 USD |
452.1800 USD |
448.8700 USD |
| 2024-12-27 |
446.2281 USD |
193.0558 |
437.9600 USD |
435.8500 USD |
461.8200 USD |
443.3300 USD |
| 2024-12-26 |
446.7517 USD |
18.9060 |
467.9900 USD |
434.5600 USD |
468.2700 USD |
437.1100 USD |
| 2024-12-25 |
463.1441 USD |
41.7942 |
468.0700 USD |
456.4900 USD |
469.0500 USD |
460.2600 USD |
| 2024-12-24 |
468.8700 USD |
110.2919 |
459.5500 USD |
456.5500 USD |
478.7700 USD |
468.2600 USD |
| 2024-12-23 |
438.5426 USD |
30.6127 |
445.8700 USD |
433.0000 USD |
456.7600 USD |
435.2900 USD |
| 2024-12-22 |
452.7133 USD |
15.8804 |
456.1300 USD |
441.9300 USD |
460.9700 USD |
447.5300 USD |
| 2024-12-21 |
461.7370 USD |
75.9192 |
447.4000 USD |
443.0200 USD |
472.9000 USD |
458.9700 USD |
| 2024-12-20 |
449.3100 USD |
818.3446 |
437.3200 USD |
391.8300 USD |
450.9700 USD |
450.9700 USD |
| 2024-12-19 |
463.6368 USD |
156.9702 |
480.6700 USD |
431.0200 USD |
488.5300 USD |
431.6200 USD |
| 2024-12-18 |
497.8048 USD |
253.6437 |
533.5700 USD |
474.0200 USD |
538.7200 USD |
487.4900 USD |
| 2024-12-17 |
545.1500 USD |
35.1304 |
535.0600 USD |
526.0200 USD |
545.5600 USD |
545.5600 USD |
| 2024-12-16 |
547.7168 USD |
662.3710 |
547.0700 USD |
522.5600 USD |
555.2400 USD |
537.8400 USD |
| 2024-12-15 |
535.2417 USD |
75.1562 |
532.8300 USD |
526.0200 USD |
546.4600 USD |
526.7900 USD |
| 2024-12-14 |
539.2934 USD |
119.9680 |
542.2500 USD |
519.1400 USD |
550.0000 USD |
519.1400 USD |
| 2024-12-13 |
534.1025 USD |
113.2852 |
541.5500 USD |
526.7300 USD |
543.2000 USD |
532.1100 USD |
| 2024-12-12 |
553.4323 USD |
163.3549 |
547.1400 USD |
538.8600 USD |
563.1400 USD |
544.9500 USD |
| 2024-12-11 |
527.6569 USD |
221.5669 |
516.7500 USD |
504.0000 USD |
550.7300 USD |
543.3000 USD |
| 2024-12-10 |
519.3806 USD |
237.3006 |
546.8500 USD |
486.0000 USD |
563.8400 USD |
509.6500 USD |
| 2024-12-09 |
601.4403 USD |
290.7160 |
621.6500 USD |
587.0200 USD |
621.6500 USD |
605.9700 USD |
| 2024-12-08 |
614.7212 USD |
80.8228 |
608.9400 USD |
602.9400 USD |
625.0000 USD |
617.3000 USD |
| 2024-12-07 |
614.7705 USD |
188.8172 |
619.1200 USD |
606.0200 USD |
623.1200 USD |
606.1200 USD |
| 2024-12-06 |
615.1215 USD |
378.6061 |
587.2900 USD |
580.1700 USD |
639.1100 USD |
622.5900 USD |
| 2024-12-05 |
612.4430 USD |
2,767.8266 |
581.5900 USD |
551.8300 USD |
633.6700 USD |
602.6500 USD |
| 2024-12-04 |
580.3223 USD |
605.4369 |
578.4200 USD |
541.9600 USD |
598.4500 USD |
577.0100 USD |
| 2024-12-03 |
547.0678 USD |
1,254.9716 |
539.5700 USD |
511.4700 USD |
572.0300 USD |
541.6100 USD |
| 2024-12-02 |
521.8322 USD |
884.8417 |
532.0400 USD |
495.5000 USD |
561.9700 USD |
513.8800 USD |
| 2024-12-01 |
517.2500 USD |
146.6451 |
520.0200 USD |
509.3800 USD |
531.8500 USD |
516.7600 USD |
| 2024-11-30 |
531.7721 USD |
807.7375 |
523.2700 USD |
506.7200 USD |
538.9700 USD |
522.6900 USD |
| 2024-11-29 |
510.1979 USD |
164.7783 |
510.0400 USD |
499.5000 USD |
522.5800 USD |
519.5300 USD |
| 2024-11-28 |
509.4111 USD |
155.9717 |
514.7900 USD |
498.9900 USD |
520.0000 USD |
510.0000 USD |
| 2024-11-27 |
513.5244 USD |
189.6788 |
492.9200 USD |
492.3900 USD |
524.1600 USD |
517.2100 USD |
| 2024-11-26 |
487.8936 USD |
103.4000 |
498.1800 USD |
471.8000 USD |
505.0000 USD |
494.1100 USD |
| 2024-11-25 |
519.7696 USD |
240.6438 |
509.4500 USD |
495.1000 USD |
531.2500 USD |
510.0000 USD |
| 2024-11-24 |
500.7906 USD |
308.9927 |
512.3300 USD |
480.0100 USD |
525.0000 USD |
501.0500 USD |
| 2024-11-23 |
504.8050 USD |
2,922.1090 |
486.5100 USD |
486.3500 USD |
569.0100 USD |
506.0000 USD |
| 2024-11-22 |
488.6666 USD |
2,275.0635 |
483.9300 USD |
471.9000 USD |
499.5000 USD |
486.3000 USD |
| 2024-11-21 |
509.2543 USD |
4,330.9428 |
448.7700 USD |
441.8500 USD |
535.0000 USD |
485.6100 USD |
| 2024-11-20 |
440.1900 USD |
74.4109 |
444.1800 USD |
430.0000 USD |
454.0000 USD |
441.7100 USD |
| 2024-11-19 |
451.6513 USD |
137.4004 |
455.7700 USD |
440.0000 USD |
459.5200 USD |
447.2900 USD |