Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |