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