Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
194.1896 USD |
1,782.9493 |
196.5700 USD |
186.4100 USD |
200.4900 USD |
192.9000 USD |
| 2022-05-19 |
188.6872 USD |
1,586.3827 |
186.7600 USD |
180.9000 USD |
198.5400 USD |
194.7500 USD |
| 2022-05-18 |
197.7138 USD |
853.5405 |
206.8900 USD |
189.0700 USD |
209.1400 USD |
192.9000 USD |
| 2022-05-17 |
205.9399 USD |
5,676.8747 |
197.9600 USD |
194.8600 USD |
214.9000 USD |
204.2700 USD |
| 2022-05-16 |
203.2847 USD |
1,692.4980 |
214.7800 USD |
195.9400 USD |
214.7800 USD |
201.2500 USD |
| 2022-05-15 |
212.3300 USD |
4,433.7549 |
209.0900 USD |
202.8800 USD |
215.2500 USD |
212.3800 USD |
| 2022-05-14 |
203.2468 USD |
10,064.1120 |
202.9200 USD |
187.0000 USD |
224.1300 USD |
224.1300 USD |
| 2022-05-13 |
205.3000 USD |
7,751.4298 |
194.7800 USD |
192.0700 USD |
222.2500 USD |
205.5700 USD |
| 2022-05-12 |
194.6850 USD |
16,098.7094 |
194.0800 USD |
156.0000 USD |
226.9000 USD |
190.0600 USD |
| 2022-05-11 |
192.9500 USD |
10,973.0103 |
231.5100 USD |
184.0000 USD |
249.9000 USD |
191.1900 USD |
| 2022-05-10 |
224.5950 USD |
3,471.6552 |
218.4800 USD |
211.0000 USD |
244.3700 USD |
226.2500 USD |
| 2022-05-09 |
230.3950 USD |
7,939.9184 |
261.8900 USD |
220.3800 USD |
266.4300 USD |
231.2700 USD |
| 2022-05-08 |
264.4844 USD |
500.7448 |
268.4800 USD |
260.1900 USD |
269.8400 USD |
262.2600 USD |
| 2022-05-07 |
266.7850 USD |
328.1702 |
275.6500 USD |
264.0000 USD |
277.6700 USD |
264.8200 USD |
| 2022-05-06 |
272.5547 USD |
289.0759 |
277.0900 USD |
265.9700 USD |
278.0500 USD |
274.0600 USD |
| 2022-05-05 |
275.0900 USD |
744.6873 |
300.6900 USD |
272.3000 USD |
302.6700 USD |
275.0100 USD |
| 2022-05-04 |
293.2925 USD |
519.1891 |
279.4600 USD |
278.8900 USD |
299.7400 USD |
297.5900 USD |
| 2022-05-03 |
283.0497 USD |
204.6765 |
284.6800 USD |
276.5500 USD |
289.5600 USD |
281.3500 USD |
| 2022-05-02 |
285.5800 USD |
632.6439 |
284.2700 USD |
279.9700 USD |
289.4900 USD |
285.1600 USD |
| 2022-05-01 |
279.7270 USD |
392.4908 |
278.2300 USD |
273.0500 USD |
287.8300 USD |
283.4500 USD |
| 2022-04-30 |
290.1417 USD |
182.6239 |
294.7600 USD |
284.0000 USD |
298.1200 USD |
284.6200 USD |
| 2022-04-29 |
299.1891 USD |
1,273.3335 |
306.5800 USD |
291.0000 USD |
309.2600 USD |
292.6300 USD |
| 2022-04-28 |
306.5650 USD |
216.3812 |
307.3400 USD |
303.6300 USD |
312.6700 USD |
306.5900 USD |
| 2022-04-27 |
303.1716 USD |
275.2841 |
295.7900 USD |
294.2700 USD |
308.9700 USD |
307.2200 USD |
| 2022-04-26 |
308.4459 USD |
329.2097 |
315.4100 USD |
295.0000 USD |
321.5800 USD |
299.3000 USD |
| 2022-04-25 |
306.5856 USD |
296.0703 |
307.8300 USD |
300.3300 USD |
314.8400 USD |
314.8400 USD |
| 2022-04-24 |
311.9050 USD |
103.6724 |
313.0700 USD |
308.4800 USD |
315.1600 USD |
309.6400 USD |
| 2022-04-23 |
319.2299 USD |
174.9213 |
321.3800 USD |
314.9700 USD |
322.9000 USD |
316.5200 USD |
| 2022-04-22 |
324.0813 USD |
602.4315 |
315.3400 USD |
314.8800 USD |
334.6100 USD |
319.2600 USD |
| 2022-04-21 |
318.9450 USD |
507.7029 |
330.1600 USD |
316.5400 USD |
345.1300 USD |
316.5400 USD |
| 2022-04-20 |
337.0538 USD |
720.1109 |
340.8500 USD |
329.3200 USD |
344.9000 USD |
333.4400 USD |
| 2022-04-19 |
338.9599 USD |
1,570.7301 |
340.7000 USD |
333.2500 USD |
344.4500 USD |
337.1000 USD |
| 2022-04-18 |
339.5200 USD |
595.5959 |
327.9900 USD |
313.3500 USD |
340.3600 USD |
339.8700 USD |
| 2022-04-17 |
342.8033 USD |
467.0616 |
343.1100 USD |
334.7700 USD |
349.0000 USD |
336.6400 USD |
| 2022-04-16 |
343.3577 USD |
1,260.2862 |
340.9600 USD |
339.4200 USD |
347.5700 USD |
342.2100 USD |
| 2022-04-15 |
339.4415 USD |
546.4286 |
338.2800 USD |
333.7900 USD |
344.5600 USD |
340.4500 USD |
| 2022-04-14 |
339.9124 USD |
794.1725 |
341.4900 USD |
332.5900 USD |
353.0600 USD |
338.0100 USD |
| 2022-04-13 |
319.5894 USD |
2,784.6191 |
304.9000 USD |
301.6100 USD |
348.9000 USD |
342.4800 USD |
| 2022-04-12 |
302.2041 USD |
423.1692 |
295.4500 USD |
294.0900 USD |
307.4600 USD |
300.4800 USD |
| 2022-04-11 |
304.3125 USD |
822.1024 |
319.9100 USD |
291.2600 USD |
321.0800 USD |
295.8200 USD |
| 2022-04-10 |
324.1400 USD |
787.1821 |
326.0000 USD |
319.8300 USD |
332.6900 USD |
321.7600 USD |
| 2022-04-09 |
324.6257 USD |
215.2644 |
323.1600 USD |
322.3200 USD |
327.5700 USD |
324.8500 USD |
| 2022-04-08 |
334.3522 USD |
319.2435 |
335.3100 USD |
326.7800 USD |
338.7300 USD |
326.7800 USD |
| 2022-04-07 |
334.5674 USD |
309.4947 |
331.2100 USD |
326.8400 USD |
340.1600 USD |
337.8000 USD |
| 2022-04-06 |
336.7700 USD |
1,202.5036 |
365.1900 USD |
336.0000 USD |
366.0400 USD |
336.8300 USD |
| 2022-04-05 |
374.9566 USD |
393.4318 |
375.7300 USD |
367.0900 USD |
382.2000 USD |
368.5700 USD |
| 2022-04-04 |
374.8600 USD |
399.6175 |
377.9900 USD |
363.7100 USD |
379.5200 USD |
375.7000 USD |
| 2022-04-03 |
376.0450 USD |
222.1487 |
372.6700 USD |
368.3800 USD |
379.3700 USD |
376.4400 USD |
| 2022-04-02 |
378.1458 USD |
567.5092 |
376.6700 USD |
371.1100 USD |
382.9000 USD |
375.7000 USD |
| 2022-04-01 |
378.8450 USD |
597.7383 |
384.0400 USD |
364.1700 USD |
389.0400 USD |
379.8900 USD |