Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
111.2959 USD |
2,682.3440 |
108.3900 USD |
108.2800 USD |
112.9200 USD |
111.7500 USD |
| 2022-07-08 |
110.2586 USD |
2,313.3555 |
111.4400 USD |
106.7000 USD |
114.4900 USD |
109.4100 USD |
| 2022-07-07 |
110.8700 USD |
389.1110 |
106.0300 USD |
104.9900 USD |
111.7900 USD |
110.6800 USD |
| 2022-07-06 |
104.9490 USD |
739.4661 |
103.8000 USD |
102.7500 USD |
107.0400 USD |
106.6900 USD |
| 2022-07-05 |
106.2560 USD |
1,032.2354 |
108.4300 USD |
101.7100 USD |
108.5500 USD |
105.8500 USD |
| 2022-07-04 |
107.6197 USD |
3,478.6993 |
105.6800 USD |
102.6200 USD |
109.2200 USD |
107.6400 USD |
| 2022-07-03 |
103.5626 USD |
235.6537 |
106.5800 USD |
101.8100 USD |
107.8900 USD |
105.7600 USD |
| 2022-07-02 |
106.6950 USD |
405.1570 |
101.2300 USD |
100.5800 USD |
107.0000 USD |
106.7200 USD |
| 2022-07-01 |
101.1561 USD |
2,342.1863 |
102.8400 USD |
98.1100 USD |
105.9800 USD |
102.0400 USD |
| 2022-06-30 |
100.6807 USD |
7,324.9274 |
104.6900 USD |
96.8700 USD |
104.9200 USD |
98.7940 USD |
| 2022-06-29 |
104.7669 USD |
5,126.7464 |
103.2200 USD |
101.1600 USD |
107.3100 USD |
106.5200 USD |
| 2022-06-28 |
108.9785 USD |
1,677.1425 |
111.4900 USD |
104.3500 USD |
112.6900 USD |
105.9000 USD |
| 2022-06-27 |
112.1378 USD |
1,732.7829 |
113.0400 USD |
110.1900 USD |
117.1400 USD |
111.6200 USD |
| 2022-06-26 |
116.6230 USD |
412.4091 |
115.3800 USD |
113.8900 USD |
119.2000 USD |
116.9400 USD |
| 2022-06-25 |
113.1504 USD |
1,129.8142 |
114.4400 USD |
110.5600 USD |
116.2000 USD |
113.8500 USD |
| 2022-06-24 |
114.8700 USD |
974.0001 |
116.0200 USD |
114.3400 USD |
121.8200 USD |
114.7300 USD |
| 2022-06-23 |
115.7808 USD |
260.2870 |
112.0200 USD |
111.9900 USD |
117.9100 USD |
117.0100 USD |
| 2022-06-22 |
114.7488 USD |
1,052.3225 |
118.7600 USD |
112.3600 USD |
118.7600 USD |
113.3700 USD |
| 2022-06-21 |
119.7291 USD |
1,579.7462 |
118.6500 USD |
114.0000 USD |
122.9300 USD |
118.4900 USD |
| 2022-06-20 |
119.2308 USD |
2,678.6653 |
120.4900 USD |
116.1800 USD |
124.4400 USD |
117.3400 USD |
| 2022-06-19 |
119.0482 USD |
3,591.6996 |
115.5300 USD |
111.3100 USD |
123.5700 USD |
118.1100 USD |
| 2022-06-18 |
117.3891 USD |
4,816.9717 |
121.0700 USD |
109.4200 USD |
124.6500 USD |
119.9100 USD |
| 2022-06-17 |
120.8250 USD |
3,905.3154 |
109.0000 USD |
106.8600 USD |
121.6500 USD |
121.1000 USD |
| 2022-06-16 |
117.5099 USD |
4,711.3092 |
128.1100 USD |
107.3400 USD |
130.7100 USD |
109.3700 USD |
| 2022-06-15 |
122.9354 USD |
5,562.9812 |
126.1100 USD |
110.4900 USD |
131.2900 USD |
126.9800 USD |
| 2022-06-14 |
127.2621 USD |
4,682.9866 |
126.5900 USD |
118.0000 USD |
134.5700 USD |
124.9700 USD |
| 2022-06-13 |
134.2197 USD |
14,990.9096 |
146.6000 USD |
124.1300 USD |
148.8600 USD |
127.2800 USD |
| 2022-06-12 |
152.3533 USD |
887.9393 |
156.7800 USD |
148.0000 USD |
158.1000 USD |
153.4000 USD |
| 2022-06-11 |
161.1372 USD |
1,275.0910 |
167.4000 USD |
155.0000 USD |
169.8800 USD |
159.9700 USD |
| 2022-06-10 |
170.9781 USD |
989.6232 |
175.7500 USD |
166.0000 USD |
176.9000 USD |
168.2000 USD |
| 2022-06-09 |
176.1994 USD |
824.1286 |
177.1500 USD |
172.4900 USD |
180.6900 USD |
174.9400 USD |
| 2022-06-08 |
178.8754 USD |
1,031.8275 |
182.2100 USD |
175.0200 USD |
183.0500 USD |
177.2400 USD |
| 2022-06-07 |
182.2850 USD |
1,471.4791 |
185.8400 USD |
173.5000 USD |
187.9800 USD |
185.4100 USD |
| 2022-06-06 |
184.9824 USD |
1,185.7368 |
180.2100 USD |
179.4500 USD |
189.1400 USD |
185.1700 USD |
| 2022-06-05 |
183.6545 USD |
1,403.5410 |
188.8600 USD |
178.0000 USD |
190.2500 USD |
181.9200 USD |
| 2022-06-04 |
186.5008 USD |
919.8460 |
183.3000 USD |
180.1900 USD |
189.6200 USD |
187.9000 USD |
| 2022-06-03 |
183.2895 USD |
893.8351 |
189.1000 USD |
180.5600 USD |
191.8700 USD |
183.9100 USD |
| 2022-06-02 |
185.1432 USD |
966.8368 |
186.0600 USD |
182.8300 USD |
188.9600 USD |
188.4800 USD |
| 2022-06-01 |
198.1902 USD |
5,490.5229 |
205.0300 USD |
184.6300 USD |
210.7000 USD |
186.4700 USD |
| 2022-05-31 |
198.5999 USD |
2,559.9783 |
197.0000 USD |
191.9200 USD |
203.6400 USD |
203.6400 USD |
| 2022-05-30 |
189.8361 USD |
869.5767 |
185.5800 USD |
184.7500 USD |
199.1300 USD |
197.3800 USD |
| 2022-05-29 |
182.0563 USD |
1,285.9881 |
178.8900 USD |
175.8900 USD |
184.3400 USD |
184.0900 USD |
| 2022-05-28 |
178.0650 USD |
1,075.9218 |
174.6400 USD |
173.1000 USD |
179.5900 USD |
178.1500 USD |
| 2022-05-27 |
175.9350 USD |
1,735.6900 |
179.4000 USD |
171.8700 USD |
184.7200 USD |
175.1300 USD |
| 2022-05-26 |
181.4034 USD |
2,069.1151 |
189.8900 USD |
172.6600 USD |
192.4900 USD |
184.9000 USD |
| 2022-05-25 |
190.2600 USD |
1,707.0047 |
195.8400 USD |
189.2600 USD |
200.9000 USD |
190.0300 USD |
| 2022-05-24 |
190.7845 USD |
866.6989 |
191.7100 USD |
184.0000 USD |
197.3000 USD |
195.2900 USD |
| 2022-05-23 |
200.1089 USD |
1,949.6956 |
198.0600 USD |
191.2000 USD |
207.9000 USD |
191.2000 USD |
| 2022-05-22 |
199.3150 USD |
1,535.0366 |
192.6900 USD |
190.3700 USD |
202.1400 USD |
199.1100 USD |
| 2022-05-21 |
191.0005 USD |
1,522.4806 |
190.1000 USD |
186.5000 USD |
195.5400 USD |
191.1300 USD |