Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
112.0050 USD |
312.9211 |
110.6800 USD |
110.2400 USD |
112.2800 USD |
112.2000 USD |
| 2022-12-05 |
113.7851 USD |
2,248.0522 |
111.2500 USD |
109.8400 USD |
116.9000 USD |
110.2300 USD |
| 2022-12-04 |
110.8280 USD |
235.8032 |
109.8800 USD |
109.8800 USD |
111.9200 USD |
111.1300 USD |
| 2022-12-03 |
111.3035 USD |
348.1029 |
112.1600 USD |
110.0300 USD |
112.4800 USD |
110.1900 USD |
| 2022-12-02 |
110.1745 USD |
297.9591 |
110.5500 USD |
108.6900 USD |
112.1400 USD |
111.8200 USD |
| 2022-12-01 |
112.1145 USD |
392.2804 |
113.7400 USD |
109.7400 USD |
113.8900 USD |
110.7200 USD |
| 2022-11-30 |
112.8868 USD |
914.2037 |
111.2000 USD |
110.5600 USD |
114.6100 USD |
113.3100 USD |
| 2022-11-29 |
111.5911 USD |
4,055.1326 |
109.9700 USD |
109.0600 USD |
114.4700 USD |
111.2900 USD |
| 2022-11-28 |
108.8503 USD |
335.4919 |
111.2800 USD |
106.1600 USD |
111.9900 USD |
110.2400 USD |
| 2022-11-27 |
111.1800 USD |
206.0332 |
112.3800 USD |
110.9000 USD |
113.5800 USD |
111.2700 USD |
| 2022-11-26 |
112.8812 USD |
908.2391 |
113.7300 USD |
111.5300 USD |
115.8000 USD |
112.5700 USD |
| 2022-11-25 |
113.4350 USD |
880.2968 |
115.7400 USD |
113.2500 USD |
116.2700 USD |
113.4400 USD |
| 2022-11-24 |
116.1700 USD |
2,093.8089 |
115.0900 USD |
113.2400 USD |
118.6300 USD |
116.0300 USD |
| 2022-11-23 |
115.1993 USD |
4,466.2117 |
109.5300 USD |
108.7000 USD |
119.5200 USD |
114.7100 USD |
| 2022-11-22 |
106.5905 USD |
397.5671 |
103.2000 USD |
103.2000 USD |
109.3600 USD |
107.7100 USD |
| 2022-11-21 |
102.8332 USD |
2,487.9858 |
104.9100 USD |
100.7200 USD |
107.3100 USD |
102.5500 USD |
| 2022-11-20 |
106.5350 USD |
351.5119 |
104.8100 USD |
103.3200 USD |
107.3400 USD |
104.7800 USD |
| 2022-11-19 |
104.9052 USD |
197.7486 |
104.5700 USD |
103.8100 USD |
106.0600 USD |
104.7300 USD |
| 2022-11-18 |
104.5906 USD |
694.0565 |
103.6200 USD |
103.6200 USD |
105.6200 USD |
104.0800 USD |
| 2022-11-17 |
102.6529 USD |
960.6753 |
104.5400 USD |
101.1600 USD |
105.2700 USD |
104.2700 USD |
| 2022-11-16 |
106.1656 USD |
795.8111 |
103.9800 USD |
102.7400 USD |
109.4800 USD |
103.1800 USD |
| 2022-11-15 |
103.3350 USD |
229.2386 |
103.8100 USD |
102.4900 USD |
106.2800 USD |
103.4300 USD |
| 2022-11-14 |
102.1000 USD |
836.5454 |
99.6440 USD |
96.3750 USD |
104.5900 USD |
102.2900 USD |
| 2022-11-13 |
99.8845 USD |
1,954.0664 |
102.7100 USD |
98.3940 USD |
103.6000 USD |
100.2100 USD |
| 2022-11-12 |
100.8001 USD |
1,640.3609 |
103.0000 USD |
97.8660 USD |
103.0700 USD |
102.7300 USD |
| 2022-11-11 |
102.8412 USD |
2,249.5233 |
102.6400 USD |
99.1000 USD |
107.2200 USD |
101.5700 USD |
| 2022-11-10 |
103.5550 USD |
6,912.5394 |
89.2340 USD |
87.3000 USD |
106.2100 USD |
103.5700 USD |
| 2022-11-09 |
98.8402 USD |
2,642.6788 |
102.4500 USD |
87.9590 USD |
103.9400 USD |
89.6340 USD |
| 2022-11-08 |
102.0812 USD |
30,781.4326 |
117.7200 USD |
88.4300 USD |
119.1300 USD |
102.2200 USD |
| 2022-11-07 |
116.7012 USD |
704.5182 |
116.5400 USD |
115.5100 USD |
119.6200 USD |
117.2600 USD |
| 2022-11-06 |
122.0717 USD |
363.0997 |
123.8300 USD |
119.8100 USD |
124.1000 USD |
120.3700 USD |
| 2022-11-05 |
124.4444 USD |
1,841.8125 |
124.6000 USD |
122.8700 USD |
125.9000 USD |
124.8600 USD |
| 2022-11-04 |
121.6829 USD |
14,509.7582 |
115.7900 USD |
115.0900 USD |
124.9000 USD |
123.4200 USD |
| 2022-11-03 |
117.7419 USD |
868.8791 |
113.5800 USD |
113.3300 USD |
120.0000 USD |
116.4600 USD |
| 2022-11-02 |
116.1491 USD |
2,594.0418 |
114.9900 USD |
112.1100 USD |
122.0000 USD |
113.7400 USD |
| 2022-11-01 |
115.8193 USD |
2,876.0803 |
115.1700 USD |
114.1100 USD |
116.5800 USD |
115.0500 USD |
| 2022-10-31 |
115.4974 USD |
740.9884 |
116.3200 USD |
113.7200 USD |
117.8600 USD |
114.3000 USD |
| 2022-10-30 |
118.0002 USD |
329.0729 |
118.6400 USD |
115.9900 USD |
120.2700 USD |
116.0900 USD |
| 2022-10-29 |
118.5151 USD |
1,746.9345 |
115.7900 USD |
115.5400 USD |
120.5500 USD |
118.5700 USD |
| 2022-10-28 |
112.9577 USD |
449.9118 |
112.3600 USD |
111.1500 USD |
116.2100 USD |
115.5400 USD |
| 2022-10-27 |
115.0624 USD |
398.1833 |
114.5800 USD |
112.0400 USD |
117.0800 USD |
112.6300 USD |
| 2022-10-26 |
115.0952 USD |
1,720.5791 |
113.1700 USD |
112.1800 USD |
116.4000 USD |
114.8700 USD |
| 2022-10-25 |
111.8193 USD |
924.8051 |
108.1000 USD |
107.7700 USD |
114.1300 USD |
112.2100 USD |
| 2022-10-24 |
107.7900 USD |
271.2408 |
111.1000 USD |
107.4900 USD |
111.2800 USD |
107.9400 USD |
| 2022-10-23 |
109.0930 USD |
364.3670 |
108.6500 USD |
107.9400 USD |
111.1300 USD |
110.9500 USD |
| 2022-10-22 |
108.0274 USD |
1,033.6377 |
107.1300 USD |
106.2400 USD |
110.3700 USD |
109.1300 USD |
| 2022-10-21 |
105.8076 USD |
93.1012 |
106.4200 USD |
103.3000 USD |
107.3300 USD |
107.1400 USD |
| 2022-10-20 |
106.8733 USD |
92.8636 |
105.8200 USD |
105.1000 USD |
109.0400 USD |
106.4200 USD |
| 2022-10-19 |
108.1850 USD |
176.4565 |
108.9600 USD |
107.1800 USD |
108.9600 USD |
108.1500 USD |
| 2022-10-18 |
109.2418 USD |
143.1651 |
110.8000 USD |
107.1800 USD |
111.5000 USD |
108.5500 USD |