Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-12 |
642.5938 USD |
421.4836 |
636.4200 USD |
624.0700 USD |
654.2800 USD |
650.6000 USD |
| 2021-09-11 |
637.0118 USD |
469.1967 |
629.0700 USD |
626.0900 USD |
647.6000 USD |
635.6300 USD |
| 2021-09-10 |
643.8016 USD |
867.2525 |
661.9100 USD |
619.0000 USD |
673.4500 USD |
628.1000 USD |
| 2021-09-09 |
666.4601 USD |
743.7994 |
662.8700 USD |
656.0400 USD |
673.5600 USD |
663.0400 USD |
| 2021-09-08 |
658.2745 USD |
2,129.4877 |
672.6800 USD |
645.1600 USD |
678.6100 USD |
669.0600 USD |
| 2021-09-07 |
692.5995 USD |
7,128.5839 |
786.7900 USD |
573.4700 USD |
787.6100 USD |
669.0600 USD |
| 2021-09-06 |
771.8284 USD |
4,859.6352 |
763.3500 USD |
741.9800 USD |
802.1800 USD |
788.3800 USD |
| 2021-09-05 |
725.8695 USD |
2,111.9047 |
709.7000 USD |
699.8400 USD |
744.7000 USD |
741.2600 USD |
| 2021-09-04 |
710.2000 USD |
1,459.4624 |
711.3000 USD |
698.1600 USD |
734.4200 USD |
710.7700 USD |
| 2021-09-03 |
697.2824 USD |
3,023.8538 |
665.8400 USD |
651.4400 USD |
720.9900 USD |
708.3000 USD |
| 2021-09-02 |
664.5475 USD |
919.2179 |
655.9500 USD |
655.9500 USD |
674.1900 USD |
663.1000 USD |
| 2021-09-01 |
642.8522 USD |
3,484.0725 |
636.4300 USD |
625.9900 USD |
652.3900 USD |
652.0400 USD |
| 2021-08-31 |
636.0206 USD |
780.1456 |
631.0000 USD |
625.0000 USD |
650.0000 USD |
635.8200 USD |
| 2021-08-30 |
644.9760 USD |
825.7968 |
660.6900 USD |
635.9900 USD |
664.7200 USD |
644.5600 USD |
| 2021-08-29 |
662.5550 USD |
2,053.7019 |
647.3800 USD |
646.9600 USD |
691.7300 USD |
662.8500 USD |
| 2021-08-28 |
634.7105 USD |
741.6168 |
634.7000 USD |
623.8800 USD |
643.2000 USD |
642.3200 USD |
| 2021-08-27 |
619.5267 USD |
1,844.4226 |
608.5900 USD |
597.0100 USD |
634.1600 USD |
633.0000 USD |
| 2021-08-26 |
614.7487 USD |
1,994.8635 |
650.7300 USD |
603.0700 USD |
655.1700 USD |
612.3500 USD |
| 2021-08-25 |
633.1337 USD |
3,350.4106 |
642.0800 USD |
627.0000 USD |
659.2100 USD |
645.8800 USD |
| 2021-08-24 |
652.9525 USD |
2,988.2258 |
679.9900 USD |
632.4600 USD |
683.5700 USD |
643.2200 USD |
| 2021-08-23 |
682.5986 USD |
2,297.6706 |
672.6800 USD |
664.8700 USD |
694.7200 USD |
680.1800 USD |
| 2021-08-22 |
670.9434 USD |
1,248.2948 |
676.7500 USD |
653.1400 USD |
689.0800 USD |
671.3700 USD |
| 2021-08-21 |
691.0727 USD |
3,478.5551 |
691.7900 USD |
672.4800 USD |
699.7000 USD |
680.4900 USD |
| 2021-08-20 |
672.5733 USD |
5,526.9948 |
659.7100 USD |
652.4700 USD |
699.0000 USD |
698.8600 USD |
| 2021-08-19 |
634.8848 USD |
1,418.9591 |
633.6800 USD |
619.9400 USD |
657.2200 USD |
657.0700 USD |
| 2021-08-18 |
628.9035 USD |
4,809.1992 |
641.2100 USD |
620.0400 USD |
655.0400 USD |
637.3700 USD |
| 2021-08-17 |
666.2920 USD |
1,131.1455 |
673.6200 USD |
641.9000 USD |
690.2100 USD |
642.9200 USD |
| 2021-08-16 |
695.9482 USD |
1,727.2761 |
704.8800 USD |
675.8500 USD |
714.3800 USD |
675.8500 USD |
| 2021-08-15 |
695.9042 USD |
2,305.3549 |
692.1500 USD |
672.9800 USD |
709.0000 USD |
705.5700 USD |
| 2021-08-14 |
660.9565 USD |
2,700.8803 |
655.2700 USD |
642.5500 USD |
675.0000 USD |
669.0000 USD |
| 2021-08-13 |
653.9600 USD |
2,164.2055 |
605.7000 USD |
601.2800 USD |
655.2600 USD |
654.3100 USD |
| 2021-08-12 |
629.7061 USD |
4,805.9027 |
620.0000 USD |
593.0000 USD |
647.0000 USD |
604.7300 USD |
| 2021-08-11 |
612.3854 USD |
1,356.7581 |
591.5500 USD |
591.5500 USD |
631.1300 USD |
617.7100 USD |
| 2021-08-10 |
595.0182 USD |
7,143.1556 |
592.1900 USD |
574.1700 USD |
605.7300 USD |
593.1400 USD |