Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
583.0570 USD |
526.9230 |
578.4200 USD |
557.6600 USD |
598.4500 USD |
570.0000 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 |
| 2024-11-18 |
452.6566 USD |
180.8121 |
434.0000 USD |
432.6300 USD |
468.9900 USD |
456.5300 USD |
| 2024-11-17 |
456.3342 USD |
422.8315 |
464.0700 USD |
431.8800 USD |
489.9200 USD |
435.4000 USD |
| 2024-11-16 |
468.8450 USD |
507.8786 |
429.0300 USD |
429.0300 USD |
482.9700 USD |
471.1800 USD |
| 2024-11-15 |
423.6658 USD |
144.4851 |
417.4600 USD |
409.2700 USD |
435.9200 USD |
434.3300 USD |
| 2024-11-14 |
427.0570 USD |
318.1933 |
439.5200 USD |
413.1000 USD |
445.0000 USD |
426.4200 USD |
| 2024-11-13 |
419.6021 USD |
415.0032 |
436.2100 USD |
404.0200 USD |
450.0000 USD |
442.7500 USD |
| 2024-11-12 |
443.2586 USD |
263.4943 |
465.4200 USD |
419.0200 USD |
472.5000 USD |
428.5200 USD |
| 2024-11-11 |
440.9072 USD |
640.8080 |
442.8600 USD |
423.0200 USD |
451.9700 USD |
444.9700 USD |
| 2024-11-10 |
423.0270 USD |
331.6764 |
403.2100 USD |
395.7100 USD |
436.1200 USD |
430.3200 USD |
| 2024-11-09 |
376.0523 USD |
139.6912 |
375.8700 USD |
369.9000 USD |
388.0000 USD |
388.0000 USD |
| 2024-11-08 |
373.3618 USD |
283.4730 |
381.6500 USD |
365.0000 USD |
383.2400 USD |
375.6500 USD |
| 2024-11-07 |
381.6595 USD |
80.0726 |
380.1700 USD |
372.0000 USD |
385.9800 USD |
384.4200 USD |
| 2024-11-06 |
380.0200 USD |
556.1070 |
344.0300 USD |
343.5100 USD |
383.9200 USD |
381.6000 USD |
| 2024-11-05 |
338.7801 USD |
57.4872 |
329.7500 USD |
326.8600 USD |
345.3100 USD |
339.4400 USD |
| 2024-11-04 |
335.4908 USD |
188.2014 |
339.8800 USD |
332.8700 USD |
342.3500 USD |
333.2900 USD |
| 2024-11-03 |
340.7736 USD |
193.4292 |
352.4400 USD |
334.3600 USD |
352.4400 USD |
340.9300 USD |
| 2024-11-02 |
347.6318 USD |
44.8602 |
352.4000 USD |
342.0200 USD |
352.4000 USD |
346.1600 USD |
| 2024-11-01 |
352.8236 USD |
77.5848 |
355.5000 USD |
344.0200 USD |
359.2000 USD |
350.0000 USD |
| 2024-10-31 |
362.9520 USD |
186.9522 |
368.4800 USD |
351.1800 USD |
377.0000 USD |
355.9000 USD |
| 2024-10-30 |
373.0763 USD |
168.4957 |
386.4100 USD |
366.9900 USD |
386.4100 USD |
373.6400 USD |
| 2024-10-29 |
380.8874 USD |
367.9887 |
366.3600 USD |
366.3600 USD |
388.9700 USD |
382.3000 USD |
| 2024-10-28 |
354.3992 USD |
139.5526 |
351.8300 USD |
343.8100 USD |
365.9700 USD |
365.9700 USD |
| 2024-10-27 |
350.7212 USD |
26.2207 |
349.6500 USD |
347.5100 USD |
353.8700 USD |
353.8700 USD |
| 2024-10-26 |
353.3112 USD |
13.2699 |
349.4800 USD |
347.0200 USD |
355.3200 USD |
349.9800 USD |
| 2024-10-25 |
365.8494 USD |
178.2304 |
368.8900 USD |
356.0700 USD |
372.9700 USD |
362.6100 USD |
| 2024-10-24 |
358.0897 USD |
59.1606 |
350.0000 USD |
350.0000 USD |
366.6700 USD |
366.0400 USD |
| 2024-10-23 |
348.4450 USD |
189.6585 |
354.0200 USD |
339.0200 USD |
354.7900 USD |
344.9200 USD |
| 2024-10-22 |
357.3350 USD |
28.2637 |
362.8200 USD |
354.7900 USD |
363.9300 USD |
356.8900 USD |
| 2024-10-21 |
367.5734 USD |
246.9473 |
370.9700 USD |
359.4100 USD |
377.9700 USD |
362.3400 USD |
| 2024-10-20 |
364.1003 USD |
159.6359 |
360.0500 USD |
358.0200 USD |
370.0000 USD |
365.8800 USD |
| 2024-10-19 |
363.3974 USD |
79.7855 |
366.4000 USD |
362.0200 USD |
367.5900 USD |
362.9700 USD |
| 2024-10-18 |
368.1914 USD |
26.8348 |
374.6100 USD |
362.4200 USD |
376.9700 USD |
369.4300 USD |
| 2024-10-17 |
366.1225 USD |
59.6568 |
369.7800 USD |
361.4500 USD |
372.9700 USD |
364.8600 USD |
| 2024-10-16 |
365.2571 USD |
761.7056 |
354.4800 USD |
353.1100 USD |
370.9700 USD |
370.0700 USD |