Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
302.7705 USD |
161.1941 |
295.7000 USD |
295.1100 USD |
308.6200 USD |
299.1600 USD |
| 2024-09-06 |
308.8978 USD |
95.1888 |
308.2900 USD |
299.0200 USD |
313.0700 USD |
299.0200 USD |
| 2024-09-05 |
308.9518 USD |
37.9752 |
316.0000 USD |
305.0000 USD |
317.0200 USD |
308.3700 USD |
| 2024-09-04 |
316.1600 USD |
175.2145 |
311.8000 USD |
298.0200 USD |
319.6700 USD |
314.6300 USD |
| 2024-09-03 |
315.9196 USD |
77.1748 |
324.7800 USD |
311.0200 USD |
326.5900 USD |
316.0800 USD |
| 2024-09-02 |
321.6900 USD |
60.2698 |
314.0400 USD |
312.0800 USD |
325.3100 USD |
322.4900 USD |
| 2024-09-01 |
319.9401 USD |
27.8718 |
323.1500 USD |
316.5300 USD |
323.1500 USD |
319.1400 USD |
| 2024-08-31 |
323.6974 USD |
8.1772 |
326.9700 USD |
321.4700 USD |
327.3100 USD |
323.5400 USD |
| 2024-08-30 |
326.1950 USD |
30.3401 |
323.7200 USD |
316.0200 USD |
327.1400 USD |
323.0800 USD |
| 2024-08-29 |
329.0904 USD |
28.1158 |
324.1500 USD |
323.3000 USD |
331.1100 USD |
323.3000 USD |
| 2024-08-28 |
317.3462 USD |
140.2104 |
323.8200 USD |
315.8700 USD |
330.4000 USD |
322.4900 USD |
| 2024-08-27 |
339.4022 USD |
55.5117 |
344.6500 USD |
336.4900 USD |
347.3200 USD |
338.8600 USD |
| 2024-08-26 |
346.4150 USD |
19.0103 |
355.9200 USD |
345.0200 USD |
355.9200 USD |
345.0200 USD |
| 2024-08-25 |
358.7463 USD |
30.8151 |
358.0200 USD |
351.0200 USD |
360.2600 USD |
360.1100 USD |
| 2024-08-24 |
365.2035 USD |
31.7425 |
366.0000 USD |
359.0900 USD |
369.9700 USD |
362.8700 USD |
| 2024-08-23 |
361.4877 USD |
186.2851 |
347.8600 USD |
347.8600 USD |
367.8600 USD |
365.8500 USD |
| 2024-08-22 |
348.0131 USD |
31.9344 |
344.0200 USD |
344.0200 USD |
353.1200 USD |
345.9800 USD |
| 2024-08-21 |
345.6000 USD |
408.6200 |
337.7800 USD |
337.7800 USD |
345.2600 USD |
344.6500 USD |
| 2024-08-20 |
339.9537 USD |
307.5005 |
341.0000 USD |
334.0200 USD |
347.0000 USD |
337.3900 USD |
| 2024-08-19 |
337.8400 USD |
399.7254 |
333.5600 USD |
331.5800 USD |
340.0000 USD |
337.6200 USD |
| 2024-08-18 |
339.5800 USD |
94.1873 |
342.2300 USD |
339.1200 USD |
345.5900 USD |
339.1200 USD |
| 2024-08-17 |
342.7740 USD |
220.2277 |
340.3700 USD |
338.1400 USD |
348.0000 USD |
343.0800 USD |
| 2024-08-16 |
336.4746 USD |
522.1668 |
335.0700 USD |
329.0300 USD |
345.8100 USD |
340.0100 USD |
| 2024-08-15 |
335.4282 USD |
290.5706 |
339.2000 USD |
330.0000 USD |
344.4500 USD |
330.0400 USD |
| 2024-08-14 |
342.0182 USD |
291.1437 |
348.7900 USD |
336.0200 USD |
349.0600 USD |
339.5900 USD |
| 2024-08-13 |
351.5898 USD |
129.7357 |
352.6800 USD |
344.1800 USD |
364.9700 USD |
354.1100 USD |
| 2024-08-12 |
346.6239 USD |
80.3421 |
337.7900 USD |
336.0200 USD |
350.9700 USD |
347.1300 USD |
| 2024-08-11 |
348.9607 USD |
89.7826 |
355.1500 USD |
332.0200 USD |
355.6300 USD |
332.0200 USD |
| 2024-08-10 |
355.1667 USD |
264.9958 |
348.3200 USD |
346.4900 USD |
359.6800 USD |
350.7000 USD |
| 2024-08-09 |
346.2766 USD |
121.7476 |
352.0200 USD |
337.0200 USD |
356.7000 USD |
344.3600 USD |
| 2024-08-08 |
331.0236 USD |
59.8257 |
320.9700 USD |
320.0200 USD |
345.9700 USD |
345.2800 USD |
| 2024-08-07 |
319.8545 USD |
15.5268 |
314.0200 USD |
310.0000 USD |
327.9700 USD |
314.4800 USD |
| 2024-08-06 |
320.6335 USD |
61.7871 |
316.9700 USD |
309.0200 USD |
330.3400 USD |
317.5400 USD |
| 2024-08-05 |
302.6158 USD |
1,446.5619 |
332.4300 USD |
271.1000 USD |
335.0000 USD |
307.7300 USD |
| 2024-08-04 |
349.6096 USD |
750.5866 |
366.9700 USD |
333.0200 USD |
367.0000 USD |
346.4600 USD |
| 2024-08-03 |
371.5219 USD |
195.7548 |
382.3300 USD |
358.6600 USD |
384.9700 USD |
359.4600 USD |
| 2024-08-02 |
398.9581 USD |
403.0767 |
415.9700 USD |
387.0200 USD |
416.9700 USD |
396.9500 USD |
| 2024-08-01 |
416.5946 USD |
50.5710 |
414.5400 USD |
408.5300 USD |
423.6000 USD |
419.4300 USD |
| 2024-07-31 |
419.9600 USD |
70.6995 |
435.7500 USD |
412.9500 USD |
441.5100 USD |
419.7100 USD |
| 2024-07-30 |
436.2303 USD |
101.5519 |
440.2300 USD |
429.6700 USD |
446.5200 USD |
435.9000 USD |
| 2024-07-29 |
445.8162 USD |
273.2034 |
418.5500 USD |
415.4500 USD |
459.1300 USD |
446.3400 USD |
| 2024-07-28 |
400.5342 USD |
302.2094 |
397.2000 USD |
390.8100 USD |
403.4300 USD |
401.9100 USD |
| 2024-07-27 |
393.9700 USD |
312.2053 |
377.3700 USD |
377.3700 USD |
398.2000 USD |
394.3500 USD |
| 2024-07-26 |
372.5195 USD |
1,576.9459 |
362.9700 USD |
362.9700 USD |
377.9700 USD |
375.7000 USD |
| 2024-07-25 |
353.4500 USD |
406.1509 |
363.9000 USD |
348.0200 USD |
363.9000 USD |
351.3200 USD |
| 2024-07-24 |
373.1111 USD |
111.9962 |
368.5800 USD |
365.5800 USD |
376.6900 USD |
365.5800 USD |
| 2024-07-23 |
367.5755 USD |
862.4959 |
387.5700 USD |
358.7800 USD |
392.9000 USD |
366.9900 USD |
| 2024-07-22 |
394.4010 USD |
1,322.5333 |
401.9700 USD |
386.3700 USD |
405.6400 USD |
391.3700 USD |
| 2024-07-21 |
393.7506 USD |
146.6581 |
395.1300 USD |
387.9200 USD |
396.7600 USD |
392.7900 USD |
| 2024-07-20 |
391.4103 USD |
8.7476 |
389.6600 USD |
386.5200 USD |
398.9200 USD |
395.9800 USD |