Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
340.1103 USD |
717.6263 |
336.2600 USD |
329.0900 USD |
347.2200 USD |
346.1800 USD |
| 2022-02-08 |
335.0968 USD |
2,387.2194 |
343.6000 USD |
325.3900 USD |
355.9900 USD |
338.7000 USD |
| 2022-02-07 |
335.8690 USD |
1,016.3841 |
325.6300 USD |
318.6200 USD |
343.2900 USD |
341.2700 USD |
| 2022-02-06 |
320.8494 USD |
672.8903 |
321.8400 USD |
312.8700 USD |
328.4500 USD |
323.8800 USD |
| 2022-02-05 |
316.9129 USD |
1,252.1008 |
306.4700 USD |
303.2600 USD |
328.9600 USD |
321.9400 USD |
| 2022-02-04 |
291.9836 USD |
621.4848 |
281.1600 USD |
276.8100 USD |
300.1500 USD |
299.9600 USD |
| 2022-02-03 |
278.4900 USD |
509.2904 |
278.6100 USD |
271.5900 USD |
280.3400 USD |
278.1300 USD |
| 2022-02-02 |
286.7825 USD |
459.7920 |
288.1700 USD |
276.5700 USD |
296.6500 USD |
279.0000 USD |
| 2022-02-01 |
286.6335 USD |
314.1941 |
285.0600 USD |
283.2500 USD |
290.8200 USD |
288.3200 USD |
| 2022-01-31 |
283.5077 USD |
1,101.3459 |
289.9000 USD |
278.4700 USD |
290.4400 USD |
285.7000 USD |
| 2022-01-30 |
297.0024 USD |
360.4521 |
299.0000 USD |
288.2000 USD |
301.9600 USD |
293.4100 USD |
| 2022-01-29 |
295.8981 USD |
635.3996 |
296.4700 USD |
291.8900 USD |
301.9000 USD |
299.6400 USD |
| 2022-01-28 |
290.5495 USD |
492.8260 |
290.1300 USD |
282.1400 USD |
296.3100 USD |
296.0800 USD |
| 2022-01-27 |
286.0909 USD |
332.4688 |
288.6100 USD |
278.0000 USD |
294.7200 USD |
283.3400 USD |
| 2022-01-26 |
299.2447 USD |
1,817.2934 |
291.1800 USD |
285.0000 USD |
314.7000 USD |
288.9600 USD |
| 2022-01-25 |
288.6843 USD |
817.5023 |
292.4200 USD |
284.0000 USD |
294.5400 USD |
293.6300 USD |
| 2022-01-24 |
275.0985 USD |
5,238.8797 |
302.2700 USD |
260.4300 USD |
302.2700 USD |
291.7000 USD |
| 2022-01-23 |
292.9944 USD |
2,087.9558 |
292.0300 USD |
284.3900 USD |
300.7800 USD |
293.6500 USD |
| 2022-01-22 |
290.4550 USD |
3,095.6111 |
314.7100 USD |
265.1400 USD |
318.9500 USD |
291.2200 USD |
| 2022-01-21 |
313.0250 USD |
1,439.3647 |
358.0900 USD |
308.9200 USD |
360.2500 USD |
314.9100 USD |
| 2022-01-20 |
376.8819 USD |
507.8249 |
368.9600 USD |
360.3600 USD |
384.4100 USD |
361.8100 USD |
| 2022-01-19 |
374.6945 USD |
460.5218 |
381.3300 USD |
366.4600 USD |
384.1100 USD |
372.1800 USD |
| 2022-01-18 |
381.7300 USD |
2,314.4913 |
381.4400 USD |
374.6500 USD |
398.8500 USD |
381.9000 USD |
| 2022-01-17 |
380.0451 USD |
299.5513 |
388.5200 USD |
373.6000 USD |
388.5200 USD |
380.1900 USD |
| 2022-01-16 |
389.6700 USD |
621.9338 |
390.2700 USD |
383.6900 USD |
393.6100 USD |
389.9300 USD |
| 2022-01-15 |
388.1539 USD |
351.0221 |
386.2700 USD |
383.3700 USD |
392.6100 USD |
392.5900 USD |
| 2022-01-14 |
384.8552 USD |
856.3131 |
377.1400 USD |
376.0700 USD |
393.1900 USD |
386.9700 USD |
| 2022-01-13 |
384.7561 USD |
893.1396 |
383.8300 USD |
377.9200 USD |
391.7000 USD |
379.4300 USD |
| 2022-01-12 |
383.4750 USD |
1,338.1852 |
371.2100 USD |
368.3600 USD |
385.5500 USD |
383.1600 USD |
| 2022-01-11 |
367.6793 USD |
1,941.8400 |
363.6300 USD |
361.9600 USD |
373.8600 USD |
369.3800 USD |
| 2022-01-10 |
363.4700 USD |
2,183.7277 |
378.2800 USD |
348.1400 USD |
378.2800 USD |
363.2800 USD |
| 2022-01-09 |
376.8250 USD |
839.5407 |
372.7800 USD |
368.0600 USD |
380.6900 USD |
377.0100 USD |
| 2022-01-08 |
383.0751 USD |
1,714.0697 |
387.3600 USD |
361.6100 USD |
391.8000 USD |
376.6200 USD |
| 2022-01-07 |
388.9869 USD |
3,283.7907 |
400.5000 USD |
376.0000 USD |
400.5700 USD |
386.0900 USD |
| 2022-01-06 |
396.3800 USD |
1,878.0391 |
398.2600 USD |
387.5800 USD |
402.2000 USD |
400.1200 USD |
| 2022-01-05 |
413.8376 USD |
1,016.5515 |
427.2400 USD |
400.0000 USD |
431.9600 USD |
400.0000 USD |
| 2022-01-04 |
431.6863 USD |
379.4984 |
433.3900 USD |
426.0100 USD |
439.5700 USD |
428.1100 USD |
| 2022-01-03 |
442.0480 USD |
871.9895 |
447.8200 USD |
431.7100 USD |
447.8200 USD |
435.0900 USD |
| 2022-01-02 |
446.8227 USD |
1,063.6761 |
445.1500 USD |
442.9500 USD |
452.5100 USD |
446.7600 USD |
| 2022-01-01 |
437.4529 USD |
524.3384 |
430.2600 USD |
430.2600 USD |
445.5900 USD |
444.3900 USD |
| 2021-12-31 |
428.7581 USD |
1,228.5820 |
431.5500 USD |
419.7100 USD |
437.2700 USD |
430.5800 USD |
| 2021-12-30 |
430.2153 USD |
410.7568 |
428.2000 USD |
424.7800 USD |
437.0000 USD |
430.7700 USD |
| 2021-12-29 |
437.6227 USD |
637.4674 |
439.4600 USD |
426.8300 USD |
445.6500 USD |
430.3700 USD |
| 2021-12-28 |
450.9756 USD |
1,113.8922 |
464.0600 USD |
438.6500 USD |
464.0600 USD |
441.3700 USD |
| 2021-12-27 |
467.7531 USD |
1,035.3771 |
452.3000 USD |
448.3700 USD |
475.7000 USD |
473.8400 USD |
| 2021-12-26 |
450.2281 USD |
429.4307 |
455.0200 USD |
445.1100 USD |
455.0200 USD |
452.3700 USD |
| 2021-12-25 |
453.3505 USD |
374.9302 |
450.3300 USD |
448.4700 USD |
460.2300 USD |
460.2300 USD |
| 2021-12-24 |
456.3642 USD |
847.5016 |
456.6400 USD |
449.1300 USD |
460.9700 USD |
452.9200 USD |
| 2021-12-23 |
456.3800 USD |
677.9358 |
438.4400 USD |
435.0900 USD |
458.2600 USD |
456.2200 USD |
| 2021-12-22 |
441.5752 USD |
444.8328 |
438.1300 USD |
435.2800 USD |
446.6100 USD |
440.5900 USD |