Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
588.9875 USD |
633.3884 |
596.4000 USD |
579.2000 USD |
599.1100 USD |
587.5700 USD |
| 2021-10-31 |
597.6750 USD |
544.7098 |
584.2800 USD |
575.0000 USD |
603.7000 USD |
597.6000 USD |
| 2021-10-30 |
591.6308 USD |
470.1730 |
593.4200 USD |
580.0000 USD |
600.7900 USD |
580.0000 USD |
| 2021-10-29 |
592.8750 USD |
499.1530 |
579.3100 USD |
574.9900 USD |
595.9400 USD |
593.2000 USD |
| 2021-10-28 |
571.6563 USD |
1,384.2595 |
550.0500 USD |
544.5900 USD |
591.7000 USD |
578.9300 USD |
| 2021-10-27 |
568.2633 USD |
3,466.2219 |
610.3900 USD |
533.2000 USD |
618.5900 USD |
552.3100 USD |
| 2021-10-26 |
612.2120 USD |
614.8898 |
622.4400 USD |
600.0000 USD |
632.3700 USD |
608.0000 USD |
| 2021-10-25 |
622.2826 USD |
524.7096 |
615.5100 USD |
615.5100 USD |
627.9200 USD |
622.0000 USD |
| 2021-10-24 |
615.6300 USD |
630.3281 |
629.2300 USD |
605.8000 USD |
632.5000 USD |
615.5000 USD |
| 2021-10-23 |
627.3517 USD |
274.7154 |
621.6700 USD |
615.9100 USD |
637.4500 USD |
628.5800 USD |
| 2021-10-22 |
621.2748 USD |
652.9019 |
623.9100 USD |
613.0000 USD |
636.2500 USD |
625.9600 USD |
| 2021-10-21 |
642.0129 USD |
4,176.1039 |
644.3700 USD |
621.9700 USD |
655.3800 USD |
625.3100 USD |
| 2021-10-20 |
644.2950 USD |
1,590.6080 |
618.4600 USD |
605.2800 USD |
648.8400 USD |
644.4800 USD |
| 2021-10-19 |
618.6000 USD |
621.0795 |
611.5800 USD |
600.0000 USD |
624.5100 USD |
618.6100 USD |
| 2021-10-18 |
608.9265 USD |
695.2386 |
610.5800 USD |
599.0500 USD |
619.1100 USD |
610.7100 USD |
| 2021-10-17 |
613.2974 USD |
2,006.5608 |
623.3600 USD |
590.0000 USD |
627.5900 USD |
609.3600 USD |
| 2021-10-16 |
635.2324 USD |
2,510.4248 |
626.5300 USD |
624.0300 USD |
648.4500 USD |
626.3300 USD |
| 2021-10-15 |
617.7873 USD |
3,540.0756 |
598.3300 USD |
587.0000 USD |
638.0400 USD |
625.2300 USD |
| 2021-10-14 |
598.5825 USD |
1,180.5861 |
594.7600 USD |
591.8400 USD |
607.7000 USD |
598.2600 USD |
| 2021-10-13 |
582.1252 USD |
1,284.6163 |
589.9900 USD |
572.4000 USD |
594.2700 USD |
591.9000 USD |
| 2021-10-12 |
581.3932 USD |
1,405.8065 |
598.7000 USD |
568.7900 USD |
599.0700 USD |
587.1300 USD |
| 2021-10-11 |
602.8822 USD |
551.6484 |
584.3300 USD |
577.5400 USD |
618.4900 USD |
597.7200 USD |
| 2021-10-10 |
602.6961 USD |
765.1815 |
611.4900 USD |
584.9400 USD |
622.2200 USD |
589.1600 USD |
| 2021-10-09 |
612.2951 USD |
818.1349 |
597.0000 USD |
594.0100 USD |
624.2700 USD |
614.8500 USD |
| 2021-10-08 |
595.9400 USD |
1,151.3345 |
611.7200 USD |
588.0000 USD |
617.8100 USD |
594.2000 USD |
| 2021-10-07 |
613.6406 USD |
3,761.6002 |
616.1000 USD |
599.0500 USD |
635.9200 USD |
608.9300 USD |
| 2021-10-06 |
603.0905 USD |
2,670.6044 |
597.4800 USD |
562.5500 USD |
625.4100 USD |
616.1500 USD |
| 2021-10-05 |
580.0927 USD |
1,578.8359 |
551.5000 USD |
550.6500 USD |
600.1800 USD |
598.1400 USD |
| 2021-10-04 |
546.2450 USD |
782.7295 |
571.1100 USD |
530.9700 USD |
571.1100 USD |
546.7300 USD |
| 2021-10-03 |
564.9861 USD |
610.5109 |
552.9900 USD |
546.0800 USD |
578.5800 USD |
571.0200 USD |
| 2021-10-02 |
552.0874 USD |
524.1231 |
542.6300 USD |
536.4400 USD |
560.2200 USD |
549.4200 USD |
| 2021-10-01 |
526.1514 USD |
718.3093 |
502.3800 USD |
501.0000 USD |
544.2800 USD |
538.1300 USD |
| 2021-09-30 |
497.5646 USD |
188.9847 |
482.6600 USD |
482.6600 USD |
505.0000 USD |
500.0000 USD |
| 2021-09-29 |
488.3541 USD |
1,932.5529 |
474.3800 USD |
472.0100 USD |
497.0000 USD |
483.9600 USD |
| 2021-09-28 |
490.2854 USD |
1,032.1089 |
488.6500 USD |
477.3400 USD |
498.7300 USD |
478.6500 USD |
| 2021-09-27 |
503.8924 USD |
1,132.8518 |
503.8100 USD |
492.0200 USD |
515.0300 USD |
492.0200 USD |
| 2021-09-26 |
505.3898 USD |
515.3347 |
517.1000 USD |
482.0000 USD |
519.7000 USD |
499.6600 USD |
| 2021-09-25 |
513.6515 USD |
363.7774 |
514.3300 USD |
503.3000 USD |
522.0000 USD |
518.2300 USD |
| 2021-09-24 |
507.6900 USD |
3,006.3383 |
553.7000 USD |
480.0000 USD |
556.9300 USD |
515.4100 USD |
| 2021-09-23 |
542.1374 USD |
627.5117 |
546.3700 USD |
533.4500 USD |
553.6500 USD |
547.4200 USD |
| 2021-09-22 |
522.0429 USD |
1,105.4227 |
503.8100 USD |
499.2000 USD |
546.0100 USD |
545.8400 USD |
| 2021-09-21 |
531.7635 USD |
2,043.6757 |
542.2900 USD |
497.2400 USD |
551.8200 USD |
502.8700 USD |
| 2021-09-20 |
563.2756 USD |
3,823.0813 |
607.9200 USD |
531.0700 USD |
607.9200 USD |
541.8600 USD |
| 2021-09-19 |
610.3450 USD |
1,170.8361 |
628.1800 USD |
602.9000 USD |
647.2500 USD |
608.0600 USD |
| 2021-09-18 |
626.9891 USD |
1,433.9153 |
620.8300 USD |
615.4000 USD |
637.4800 USD |
627.0700 USD |
| 2021-09-17 |
633.7939 USD |
1,265.4438 |
639.5800 USD |
614.0700 USD |
647.8000 USD |
617.1600 USD |
| 2021-09-16 |
641.8101 USD |
2,381.0663 |
654.0500 USD |
628.2100 USD |
654.0500 USD |
640.2900 USD |
| 2021-09-15 |
642.3584 USD |
830.9458 |
639.1100 USD |
633.5200 USD |
656.6900 USD |
652.4500 USD |
| 2021-09-14 |
627.4643 USD |
593.4215 |
613.5100 USD |
609.2500 USD |
642.3400 USD |
637.7400 USD |
| 2021-09-13 |
613.6236 USD |
2,201.8887 |
649.5200 USD |
589.0000 USD |
659.7000 USD |
615.1600 USD |