Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
438.3550 USD |
380.6452 |
430.8200 USD |
427.2900 USD |
439.9900 USD |
438.7900 USD |
| 2021-12-20 |
433.1450 USD |
410.0211 |
431.7100 USD |
419.7200 USD |
439.6400 USD |
430.7800 USD |
| 2021-12-19 |
434.4900 USD |
705.4166 |
435.8300 USD |
433.1400 USD |
445.9000 USD |
435.0300 USD |
| 2021-12-18 |
432.4524 USD |
464.4291 |
423.3400 USD |
419.5300 USD |
438.9500 USD |
435.5700 USD |
| 2021-12-17 |
429.9791 USD |
534.3845 |
438.6700 USD |
418.4600 USD |
441.0200 USD |
430.8400 USD |
| 2021-12-16 |
444.2900 USD |
446.5491 |
448.1700 USD |
441.8200 USD |
453.7000 USD |
445.2400 USD |
| 2021-12-15 |
433.9645 USD |
722.8412 |
437.0400 USD |
416.8900 USD |
450.0000 USD |
446.8300 USD |
| 2021-12-14 |
429.7936 USD |
1,157.5871 |
420.1500 USD |
418.9900 USD |
442.3200 USD |
435.6400 USD |
| 2021-12-13 |
422.6150 USD |
1,483.7825 |
460.4300 USD |
415.3100 USD |
460.4300 USD |
422.8800 USD |
| 2021-12-12 |
460.8100 USD |
464.2491 |
459.5700 USD |
442.9700 USD |
462.3000 USD |
460.0500 USD |
| 2021-12-11 |
452.5425 USD |
690.4786 |
437.0000 USD |
432.9000 USD |
460.0000 USD |
453.2300 USD |
| 2021-12-10 |
449.7400 USD |
1,464.8295 |
449.3300 USD |
442.0000 USD |
468.6000 USD |
448.4100 USD |
| 2021-12-09 |
461.5698 USD |
1,706.0080 |
481.3500 USD |
448.8600 USD |
483.5200 USD |
459.1600 USD |
| 2021-12-08 |
479.6400 USD |
1,898.3612 |
475.0400 USD |
465.0000 USD |
488.8000 USD |
481.1700 USD |
| 2021-12-07 |
482.4023 USD |
1,607.8966 |
476.5100 USD |
464.4600 USD |
502.0000 USD |
473.5000 USD |
| 2021-12-06 |
444.3232 USD |
2,026.8422 |
451.1900 USD |
420.0000 USD |
477.9700 USD |
474.9400 USD |
| 2021-12-05 |
453.4247 USD |
2,875.2318 |
475.7000 USD |
435.8400 USD |
477.5600 USD |
452.9400 USD |
| 2021-12-04 |
454.1608 USD |
4,003.5591 |
530.6300 USD |
338.5400 USD |
534.7300 USD |
474.8100 USD |
| 2021-12-03 |
537.8329 USD |
914.1298 |
560.7700 USD |
518.7900 USD |
567.0900 USD |
536.5800 USD |
| 2021-12-02 |
566.0383 USD |
206.0162 |
569.7700 USD |
559.0300 USD |
573.8700 USD |
567.2200 USD |
| 2021-12-01 |
578.1971 USD |
571.3046 |
571.6800 USD |
566.0300 USD |
586.9700 USD |
571.0000 USD |
| 2021-11-30 |
574.2353 USD |
483.4532 |
576.7600 USD |
558.2000 USD |
586.0400 USD |
573.7600 USD |
| 2021-11-29 |
572.9850 USD |
2,638.5393 |
569.7000 USD |
558.1900 USD |
581.2300 USD |
573.0200 USD |
| 2021-11-28 |
549.5540 USD |
1,276.3177 |
562.5300 USD |
532.4300 USD |
567.9700 USD |
567.9700 USD |
| 2021-11-27 |
564.9734 USD |
462.8889 |
557.9900 USD |
556.1600 USD |
573.6400 USD |
563.6800 USD |
| 2021-11-26 |
566.7391 USD |
3,409.1668 |
618.3400 USD |
541.0000 USD |
618.6300 USD |
564.6700 USD |
| 2021-11-25 |
618.0900 USD |
2,075.3765 |
619.0800 USD |
608.8800 USD |
635.6700 USD |
617.7100 USD |
| 2021-11-24 |
588.4248 USD |
2,964.5533 |
571.0600 USD |
559.2000 USD |
606.0000 USD |
602.1000 USD |
| 2021-11-23 |
574.2450 USD |
328.8289 |
555.7100 USD |
546.8600 USD |
575.0000 USD |
573.8500 USD |
| 2021-11-22 |
564.8460 USD |
697.2294 |
575.4500 USD |
549.0000 USD |
577.5800 USD |
559.3000 USD |
| 2021-11-21 |
577.5180 USD |
365.2985 |
584.6100 USD |
570.0000 USD |
585.2400 USD |
581.2700 USD |
| 2021-11-20 |
578.3899 USD |
496.8530 |
576.4500 USD |
565.9200 USD |
588.6100 USD |
582.0800 USD |
| 2021-11-19 |
569.4495 USD |
851.9468 |
555.3900 USD |
549.9000 USD |
577.4100 USD |
574.1600 USD |
| 2021-11-18 |
574.5944 USD |
1,292.0542 |
595.2400 USD |
544.0000 USD |
601.0600 USD |
554.2700 USD |
| 2021-11-17 |
586.7250 USD |
640.2773 |
598.4800 USD |
577.7500 USD |
602.9900 USD |
586.5000 USD |
| 2021-11-16 |
607.5528 USD |
3,246.6153 |
664.8600 USD |
568.0900 USD |
664.8600 USD |
607.3600 USD |
| 2021-11-15 |
673.9337 USD |
1,222.2987 |
680.0000 USD |
663.3900 USD |
686.5200 USD |
668.0600 USD |
| 2021-11-14 |
666.3268 USD |
774.1875 |
665.5600 USD |
658.2600 USD |
675.2500 USD |
667.4400 USD |
| 2021-11-13 |
664.8671 USD |
820.8214 |
668.6600 USD |
656.7500 USD |
670.4100 USD |
666.8600 USD |
| 2021-11-12 |
660.5686 USD |
1,543.8811 |
676.2500 USD |
648.7900 USD |
683.5900 USD |
669.5600 USD |
| 2021-11-11 |
670.4767 USD |
1,073.5921 |
660.5000 USD |
659.5300 USD |
680.0100 USD |
675.8800 USD |
| 2021-11-10 |
691.2234 USD |
3,152.5975 |
718.5700 USD |
645.1200 USD |
728.5000 USD |
667.1200 USD |
| 2021-11-09 |
679.4127 USD |
6,337.8437 |
636.9900 USD |
636.9900 USD |
730.7500 USD |
720.2300 USD |
| 2021-11-08 |
635.1500 USD |
15,868.9097 |
601.1200 USD |
599.6000 USD |
638.3300 USD |
635.4000 USD |
| 2021-11-07 |
594.9828 USD |
944.4808 |
587.7100 USD |
587.2600 USD |
599.5500 USD |
597.6600 USD |
| 2021-11-06 |
588.2050 USD |
460.0909 |
597.8900 USD |
577.0900 USD |
602.3500 USD |
587.7700 USD |
| 2021-11-05 |
599.0600 USD |
2,022.3300 |
595.1300 USD |
593.2100 USD |
632.6300 USD |
598.4400 USD |
| 2021-11-04 |
595.2550 USD |
1,111.3480 |
610.8300 USD |
585.8100 USD |
613.0300 USD |
595.1400 USD |
| 2021-11-03 |
609.4700 USD |
1,180.4841 |
597.3500 USD |
590.0100 USD |
619.0600 USD |
609.4300 USD |
| 2021-11-02 |
595.0684 USD |
840.0027 |
588.5200 USD |
583.6100 USD |
609.0400 USD |
599.4500 USD |