Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
123.9913 USD |
1,353.2783 |
128.4400 USD |
116.1300 USD |
133.7500 USD |
118.0000 USD |
| 2022-09-12 |
129.7017 USD |
182.9379 |
130.2200 USD |
126.5700 USD |
132.7700 USD |
128.8800 USD |
| 2022-09-11 |
130.9423 USD |
447.6428 |
132.7500 USD |
127.8500 USD |
133.2000 USD |
130.7400 USD |
| 2022-09-10 |
133.0506 USD |
1,654.6519 |
132.5400 USD |
130.6600 USD |
135.0800 USD |
131.8200 USD |
| 2022-09-09 |
132.1534 USD |
5,767.7048 |
126.6200 USD |
126.1500 USD |
138.6500 USD |
132.6200 USD |
| 2022-09-08 |
125.2200 USD |
4,025.4958 |
118.9600 USD |
115.9400 USD |
130.9400 USD |
128.5400 USD |
| 2022-09-07 |
112.6918 USD |
2,033.4074 |
112.1700 USD |
110.3300 USD |
119.2400 USD |
119.2400 USD |
| 2022-09-06 |
121.8659 USD |
3,187.1206 |
125.5100 USD |
111.9600 USD |
129.0600 USD |
113.4200 USD |
| 2022-09-05 |
120.8228 USD |
1,479.0875 |
118.3800 USD |
117.0000 USD |
124.7500 USD |
124.3700 USD |
| 2022-09-04 |
117.0373 USD |
327.3469 |
117.7800 USD |
115.9700 USD |
118.2500 USD |
117.2900 USD |
| 2022-09-03 |
117.9682 USD |
2,269.2892 |
116.3600 USD |
116.0100 USD |
119.2300 USD |
117.5300 USD |
| 2022-09-02 |
117.8447 USD |
1,057.2296 |
116.9800 USD |
114.8800 USD |
120.2800 USD |
116.1800 USD |
| 2022-09-01 |
115.3190 USD |
889.2697 |
115.0000 USD |
113.2600 USD |
117.1200 USD |
116.5700 USD |
| 2022-08-31 |
116.7099 USD |
1,044.7371 |
114.9500 USD |
114.3100 USD |
117.9100 USD |
114.7200 USD |
| 2022-08-30 |
115.4193 USD |
928.0101 |
119.4700 USD |
111.9500 USD |
120.6800 USD |
114.9700 USD |
| 2022-08-29 |
115.2865 USD |
839.8281 |
112.7500 USD |
110.6000 USD |
119.5900 USD |
118.1700 USD |
| 2022-08-28 |
117.7534 USD |
609.4598 |
115.4500 USD |
114.5900 USD |
121.0800 USD |
116.6100 USD |
| 2022-08-27 |
115.6129 USD |
624.8578 |
116.1600 USD |
113.3600 USD |
118.4700 USD |
115.2800 USD |
| 2022-08-26 |
123.6949 USD |
1,287.2341 |
130.2900 USD |
118.0900 USD |
130.6100 USD |
119.5000 USD |
| 2022-08-25 |
131.0738 USD |
2,062.2695 |
130.4100 USD |
128.6300 USD |
132.7700 USD |
130.3800 USD |
| 2022-08-24 |
134.0960 USD |
1,321.0089 |
133.2500 USD |
131.1500 USD |
138.8300 USD |
131.8400 USD |
| 2022-08-23 |
128.7724 USD |
3,518.2160 |
122.7800 USD |
120.0700 USD |
135.6700 USD |
133.6700 USD |
| 2022-08-22 |
119.3789 USD |
2,158.4198 |
119.8200 USD |
113.5900 USD |
123.2700 USD |
122.2400 USD |
| 2022-08-21 |
117.4609 USD |
1,522.6931 |
115.0200 USD |
114.3800 USD |
120.1000 USD |
119.3900 USD |
| 2022-08-20 |
114.8085 USD |
1,246.8727 |
115.0500 USD |
111.4500 USD |
118.2500 USD |
114.9800 USD |
| 2022-08-19 |
114.3300 USD |
3,497.2634 |
128.7200 USD |
114.1000 USD |
129.2900 USD |
114.4700 USD |
| 2022-08-18 |
133.6139 USD |
677.0564 |
133.8900 USD |
132.0900 USD |
136.2400 USD |
133.0900 USD |
| 2022-08-17 |
138.5555 USD |
2,985.5056 |
136.3500 USD |
132.4500 USD |
144.6600 USD |
133.7500 USD |
| 2022-08-16 |
136.5450 USD |
7,636.7198 |
136.9400 USD |
134.6600 USD |
138.3700 USD |
136.2900 USD |
| 2022-08-15 |
136.3871 USD |
3,453.6544 |
139.4400 USD |
133.6100 USD |
143.1400 USD |
136.5600 USD |
| 2022-08-14 |
139.9200 USD |
1,113.2017 |
143.9600 USD |
138.3300 USD |
147.3600 USD |
140.1300 USD |
| 2022-08-13 |
144.5411 USD |
1,825.5802 |
143.0800 USD |
142.6100 USD |
146.9500 USD |
144.0200 USD |
| 2022-08-12 |
140.8725 USD |
5,509.1212 |
143.1000 USD |
138.2700 USD |
143.5500 USD |
142.3000 USD |
| 2022-08-11 |
144.2568 USD |
3,677.4182 |
142.1800 USD |
141.6300 USD |
148.6100 USD |
143.5700 USD |
| 2022-08-10 |
138.7948 USD |
3,127.2122 |
134.6800 USD |
131.5600 USD |
143.3700 USD |
142.5200 USD |
| 2022-08-09 |
138.2049 USD |
1,951.9007 |
143.8900 USD |
133.3200 USD |
144.5300 USD |
134.7500 USD |
| 2022-08-08 |
144.0231 USD |
3,204.1126 |
140.8100 USD |
140.2100 USD |
147.9900 USD |
143.6800 USD |
| 2022-08-07 |
141.1902 USD |
567.5108 |
141.0000 USD |
138.0700 USD |
143.6200 USD |
141.1000 USD |
| 2022-08-06 |
142.0500 USD |
472.0572 |
141.8500 USD |
139.1100 USD |
143.3500 USD |
142.3300 USD |
| 2022-08-05 |
137.9053 USD |
935.9701 |
133.8500 USD |
133.8500 USD |
140.4400 USD |
140.2100 USD |
| 2022-08-04 |
134.2600 USD |
1,409.4207 |
133.2500 USD |
132.6200 USD |
138.5000 USD |
133.9100 USD |
| 2022-08-03 |
137.5628 USD |
2,831.0684 |
133.7600 USD |
130.4200 USD |
142.6800 USD |
135.3900 USD |
| 2022-08-02 |
133.6416 USD |
2,436.1039 |
137.5400 USD |
129.3300 USD |
138.7200 USD |
135.2000 USD |
| 2022-08-01 |
137.5633 USD |
1,483.2835 |
139.0000 USD |
134.2800 USD |
142.2500 USD |
136.2600 USD |
| 2022-07-31 |
147.2608 USD |
1,028.2553 |
145.5300 USD |
142.6300 USD |
150.0900 USD |
146.1700 USD |
| 2022-07-30 |
148.0318 USD |
1,043.2346 |
152.4100 USD |
143.7700 USD |
154.3900 USD |
143.8800 USD |
| 2022-07-29 |
152.6628 USD |
1,991.4242 |
155.9500 USD |
147.5800 USD |
164.9000 USD |
153.7200 USD |
| 2022-07-28 |
145.2007 USD |
2,796.9052 |
127.2500 USD |
127.0900 USD |
159.1000 USD |
154.6400 USD |
| 2022-07-27 |
122.2914 USD |
590.2971 |
118.9500 USD |
116.2500 USD |
127.2300 USD |
127.1200 USD |
| 2022-07-26 |
116.5584 USD |
680.8150 |
117.7200 USD |
113.8200 USD |
118.7700 USD |
118.5600 USD |