Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
371.0738 USD |
697.1363 |
370.9700 USD |
345.0200 USD |
390.0500 USD |
354.5700 USD |
| 2024-10-14 |
342.4883 USD |
389.4953 |
321.8100 USD |
320.6100 USD |
364.9700 USD |
363.8300 USD |
| 2024-10-13 |
324.1329 USD |
132.6807 |
327.3900 USD |
319.4200 USD |
328.4500 USD |
319.4200 USD |
| 2024-10-12 |
328.2022 USD |
46.6219 |
328.4900 USD |
325.7300 USD |
333.0600 USD |
330.1200 USD |
| 2024-10-11 |
325.5862 USD |
77.7065 |
323.9600 USD |
323.9600 USD |
326.2000 USD |
326.1500 USD |
| 2024-10-10 |
322.6695 USD |
7.3747 |
322.6000 USD |
322.6000 USD |
323.2900 USD |
323.1500 USD |
| 2024-10-09 |
327.3993 USD |
13.0000 |
330.0000 USD |
320.0200 USD |
330.0000 USD |
320.0200 USD |
| 2024-10-08 |
330.6242 USD |
8.0291 |
326.6400 USD |
323.7600 USD |
331.7800 USD |
330.7300 USD |
| 2024-10-07 |
327.9395 USD |
28.5002 |
326.9700 USD |
325.0900 USD |
332.9700 USD |
332.9700 USD |
| 2024-10-06 |
323.5036 USD |
1.1018 |
323.4600 USD |
323.0900 USD |
324.6600 USD |
323.9100 USD |
| 2024-10-05 |
323.6997 USD |
9.7526 |
325.8300 USD |
322.8600 USD |
325.8300 USD |
323.0000 USD |
| 2024-10-04 |
322.8481 USD |
71.1704 |
322.3100 USD |
320.0000 USD |
324.9700 USD |
322.7400 USD |
| 2024-10-03 |
315.0244 USD |
268.0700 |
316.4000 USD |
308.9500 USD |
323.4900 USD |
315.8900 USD |
| 2024-10-02 |
315.8293 USD |
155.0652 |
318.2900 USD |
310.0000 USD |
324.6600 USD |
316.4400 USD |
| 2024-10-01 |
330.7854 USD |
340.2652 |
339.1400 USD |
314.0200 USD |
346.9700 USD |
314.0200 USD |
| 2024-09-30 |
344.3591 USD |
78.6256 |
351.8900 USD |
340.0000 USD |
351.8900 USD |
343.5500 USD |
| 2024-09-29 |
353.6890 USD |
32.8652 |
352.3500 USD |
348.0000 USD |
355.1600 USD |
355.1600 USD |
| 2024-09-28 |
351.2356 USD |
22.9866 |
359.7700 USD |
348.0200 USD |
359.7700 USD |
350.7400 USD |
| 2024-09-27 |
361.2353 USD |
73.2931 |
358.0700 USD |
357.7000 USD |
364.9700 USD |
361.2300 USD |
| 2024-09-26 |
354.5877 USD |
51.8667 |
342.0200 USD |
340.0100 USD |
358.0000 USD |
350.2400 USD |
| 2024-09-25 |
342.7900 USD |
68.2653 |
348.0500 USD |
343.5800 USD |
356.7700 USD |
343.5800 USD |
| 2024-09-24 |
342.4978 USD |
31.4758 |
342.4500 USD |
338.0200 USD |
347.2600 USD |
347.2500 USD |
| 2024-09-23 |
343.0703 USD |
58.5599 |
341.0000 USD |
338.8100 USD |
349.6400 USD |
338.8100 USD |
| 2024-09-22 |
337.8050 USD |
16.0842 |
346.9700 USD |
337.0300 USD |
346.9700 USD |
337.2100 USD |
| 2024-09-21 |
338.7770 USD |
11.9816 |
332.5100 USD |
332.5100 USD |
342.9700 USD |
342.9700 USD |
| 2024-09-20 |
334.0473 USD |
250.2197 |
336.0200 USD |
329.9700 USD |
343.5600 USD |
336.4600 USD |
| 2024-09-19 |
344.7961 USD |
558.8421 |
328.9700 USD |
328.0800 USD |
351.9700 USD |
341.3300 USD |
| 2024-09-18 |
311.4918 USD |
73.4173 |
314.9000 USD |
307.2800 USD |
315.7600 USD |
314.5800 USD |
| 2024-09-17 |
315.1791 USD |
38.9882 |
312.5000 USD |
310.9000 USD |
321.2600 USD |
315.1100 USD |
| 2024-09-16 |
314.0323 USD |
78.3604 |
316.3000 USD |
311.0200 USD |
316.7300 USD |
313.1700 USD |