Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
274.6863 USD |
927.6607 |
266.0100 USD |
258.6800 USD |
287.5400 USD |
281.7200 USD |
| 2023-07-09 |
270.8952 USD |
361.8044 |
271.2900 USD |
262.7600 USD |
278.6300 USD |
264.6500 USD |
| 2023-07-08 |
272.1667 USD |
587.8991 |
277.5000 USD |
262.7600 USD |
282.9700 USD |
267.2500 USD |
| 2023-07-07 |
280.0272 USD |
1,354.5509 |
275.3300 USD |
272.9700 USD |
288.9700 USD |
280.7300 USD |
| 2023-07-06 |
289.1817 USD |
2,587.6068 |
270.8900 USD |
269.1700 USD |
302.9700 USD |
282.5200 USD |
| 2023-07-05 |
263.4460 USD |
857.5353 |
275.0100 USD |
249.7400 USD |
277.9300 USD |
255.3000 USD |
| 2023-07-04 |
282.7112 USD |
2,258.6152 |
293.3300 USD |
272.7500 USD |
293.3300 USD |
272.9300 USD |
| 2023-07-03 |
291.1324 USD |
927.5390 |
298.0200 USD |
279.9600 USD |
301.9700 USD |
286.7500 USD |
| 2023-07-02 |
298.7600 USD |
1,759.4093 |
293.3900 USD |
268.4600 USD |
307.9700 USD |
300.3800 USD |
| 2023-07-01 |
293.5456 USD |
2,032.0012 |
304.6800 USD |
280.5800 USD |
310.3000 USD |
289.8000 USD |
| 2023-06-30 |
305.8150 USD |
7,526.7907 |
254.9800 USD |
247.0500 USD |
328.0000 USD |
305.4900 USD |
| 2023-06-29 |
240.0580 USD |
3,460.3496 |
225.5300 USD |
224.3800 USD |
249.6000 USD |
246.5100 USD |
| 2023-06-28 |
229.0025 USD |
2,261.0776 |
228.9500 USD |
220.4900 USD |
243.2600 USD |
227.5200 USD |
| 2023-06-27 |
224.2003 USD |
5,173.2984 |
222.9900 USD |
216.2900 USD |
237.7300 USD |
231.9500 USD |
| 2023-06-26 |
215.0002 USD |
3,767.4237 |
196.2900 USD |
187.7900 USD |
231.8300 USD |
224.4500 USD |
| 2023-06-25 |
203.9397 USD |
2,207.3269 |
212.3200 USD |
186.1600 USD |
219.2000 USD |
193.6000 USD |
| 2023-06-24 |
191.5109 USD |
7,933.3358 |
180.2800 USD |
179.7200 USD |
220.0000 USD |
211.7500 USD |
| 2023-06-23 |
171.6132 USD |
2,772.1908 |
136.0800 USD |
135.2900 USD |
192.9000 USD |
178.2100 USD |
| 2023-06-22 |
137.8956 USD |
765.2157 |
136.7500 USD |
129.7400 USD |
149.0000 USD |
134.5900 USD |
| 2023-06-21 |
126.0267 USD |
4,255.0734 |
109.9900 USD |
109.9500 USD |
140.0000 USD |
135.8600 USD |
| 2023-06-20 |
108.5941 USD |
338.5681 |
106.6800 USD |
105.4600 USD |
110.5000 USD |
109.0300 USD |
| 2023-06-19 |
106.1895 USD |
46.9355 |
107.2300 USD |
104.6500 USD |
107.4000 USD |
106.4200 USD |
| 2023-06-18 |
107.7044 USD |
70.2788 |
106.4100 USD |
105.9900 USD |
108.6900 USD |
106.4500 USD |
| 2023-06-17 |
107.4548 USD |
32.9759 |
107.9600 USD |
106.4000 USD |
108.7300 USD |
106.5600 USD |
| 2023-06-16 |
105.9217 USD |
70.4346 |
104.7500 USD |
103.0200 USD |
108.9700 USD |
108.1900 USD |
| 2023-06-15 |
103.0997 USD |
71.7312 |
101.7600 USD |
101.7600 USD |
105.2700 USD |
104.8200 USD |
| 2023-06-14 |
104.5032 USD |
37.9211 |
105.4100 USD |
101.3100 USD |
106.4100 USD |
101.9300 USD |
| 2023-06-13 |
105.5462 USD |
29.4449 |
102.7000 USD |
102.2600 USD |
106.7000 USD |
105.5000 USD |
| 2023-06-12 |
102.1623 USD |
58.0641 |
102.7800 USD |
100.9700 USD |
104.2800 USD |
102.8900 USD |
| 2023-06-11 |
102.7134 USD |
82.8438 |
103.6900 USD |
101.9200 USD |
103.6900 USD |
103.2400 USD |
| 2023-06-10 |
99.4896 USD |
708.5188 |
110.8800 USD |
90.9200 USD |
110.8800 USD |
103.7400 USD |
| 2023-06-09 |
110.6526 USD |
52.4615 |
111.7400 USD |
109.7500 USD |
112.0100 USD |
111.1300 USD |
| 2023-06-08 |
111.1859 USD |
173.5411 |
111.1500 USD |
110.5000 USD |
112.4800 USD |
111.9200 USD |
| 2023-06-07 |
112.4611 USD |
1,967.6159 |
114.4700 USD |
110.2100 USD |
116.8000 USD |
110.8100 USD |
| 2023-06-06 |
110.3542 USD |
1,500.8439 |
108.9800 USD |
107.8100 USD |
113.7600 USD |
112.6100 USD |
| 2023-06-05 |
109.5965 USD |
1,329.6310 |
115.4300 USD |
107.3100 USD |
115.5800 USD |
108.8400 USD |
| 2023-06-04 |
115.6800 USD |
73.9792 |
114.8500 USD |
114.4400 USD |
116.9000 USD |
115.8900 USD |
| 2023-06-03 |
114.9994 USD |
307.7260 |
114.7000 USD |
114.3700 USD |
115.3900 USD |
114.7200 USD |
| 2023-06-02 |
114.9800 USD |
357.8100 |
113.5200 USD |
113.2800 USD |
115.2100 USD |
115.0100 USD |
| 2023-06-01 |
112.7805 USD |
43.9278 |
113.2200 USD |
111.8500 USD |
113.6100 USD |
113.2400 USD |
| 2023-05-31 |
113.0233 USD |
467.6008 |
114.1700 USD |
112.3200 USD |
114.3000 USD |
112.7100 USD |
| 2023-05-30 |
114.9150 USD |
253.8975 |
115.1000 USD |
114.2000 USD |
115.8800 USD |
114.8800 USD |
| 2023-05-29 |
115.2950 USD |
130.6755 |
116.5200 USD |
115.0100 USD |
117.3300 USD |
115.2700 USD |
| 2023-05-28 |
114.9391 USD |
66.7945 |
113.9500 USD |
113.9500 USD |
116.8400 USD |
116.8400 USD |
| 2023-05-27 |
113.1353 USD |
69.4859 |
113.1100 USD |
112.3300 USD |
113.7900 USD |
113.7900 USD |
| 2023-05-26 |
112.9718 USD |
68.1300 |
111.7900 USD |
111.7900 USD |
113.8100 USD |
113.8100 USD |
| 2023-05-25 |
111.0547 USD |
55.8432 |
112.0300 USD |
109.7600 USD |
112.4100 USD |
112.0700 USD |
| 2023-05-24 |
112.5984 USD |
82.1394 |
115.5600 USD |
111.0000 USD |
115.7300 USD |
112.2100 USD |
| 2023-05-23 |
115.8962 USD |
63.5055 |
115.1500 USD |
114.9800 USD |
117.3100 USD |
115.7500 USD |
| 2023-05-22 |
114.6664 USD |
206.0532 |
114.9500 USD |
113.1900 USD |
115.2700 USD |
114.9200 USD |