Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-24 |
455.9700 USD |
229.7948 |
455.5400 USD |
451.3600 USD |
464.7000 USD |
455.6600 USD |
| 2021-07-23 |
444.3161 USD |
562.1596 |
441.5000 USD |
431.7200 USD |
453.2000 USD |
453.2000 USD |
| 2021-07-22 |
439.3000 USD |
520.6758 |
429.1800 USD |
424.7900 USD |
445.5200 USD |
439.8900 USD |
| 2021-07-21 |
431.0700 USD |
2,194.8757 |
399.2300 USD |
392.8900 USD |
435.5400 USD |
430.6000 USD |
| 2021-07-20 |
395.3499 USD |
2,257.5934 |
414.3600 USD |
384.7700 USD |
422.2800 USD |
397.0000 USD |
| 2021-07-19 |
426.6370 USD |
15,390.3591 |
437.5100 USD |
414.0000 USD |
441.0400 USD |
417.7700 USD |
| 2021-07-18 |
440.8120 USD |
363.6424 |
437.7900 USD |
432.9500 USD |
452.8900 USD |
438.0400 USD |
| 2021-07-17 |
436.1569 USD |
1,516.2403 |
437.1800 USD |
431.4900 USD |
446.0200 USD |
436.7700 USD |
| 2021-07-16 |
441.2900 USD |
1,501.2249 |
453.8400 USD |
438.0000 USD |
464.5000 USD |
440.4100 USD |
| 2021-07-15 |
454.0095 USD |
517.0014 |
465.0000 USD |
445.0000 USD |
471.2500 USD |
456.2700 USD |
| 2021-07-14 |
458.6214 USD |
765.5521 |
464.1000 USD |
444.3400 USD |
478.1800 USD |
467.4500 USD |
| 2021-07-13 |
470.8503 USD |
677.5757 |
479.3700 USD |
460.0000 USD |
483.7200 USD |
464.5900 USD |
| 2021-07-12 |
486.0571 USD |
844.9908 |
497.5500 USD |
471.0400 USD |
508.8800 USD |
479.2900 USD |
| 2021-07-11 |
496.8058 USD |
189.9673 |
497.2000 USD |
490.0000 USD |
502.7700 USD |
497.4400 USD |
| 2021-07-10 |
497.1850 USD |
403.9950 |
505.7500 USD |
484.3900 USD |
510.5800 USD |
497.0300 USD |
| 2021-07-09 |
490.3439 USD |
917.7257 |
484.5000 USD |
471.5500 USD |
509.0500 USD |
507.4600 USD |
| 2021-07-08 |
491.6688 USD |
1,483.9368 |
510.8900 USD |
479.1500 USD |
510.8900 USD |
486.6700 USD |
| 2021-07-07 |
527.3843 USD |
717.3690 |
510.9300 USD |
506.2700 USD |
537.8500 USD |
512.4000 USD |
| 2021-07-06 |
516.6562 USD |
1,944.6775 |
508.8700 USD |
500.5200 USD |
527.9700 USD |
509.2900 USD |
| 2021-07-05 |
504.3706 USD |
1,302.8801 |
525.3700 USD |
487.2000 USD |
526.1600 USD |
512.4900 USD |
| 2021-07-04 |
527.5754 USD |
856.8852 |
505.2100 USD |
496.5600 USD |
540.8400 USD |
528.1800 USD |
| 2021-07-03 |
505.6100 USD |
350.9416 |
496.2100 USD |
490.0600 USD |
514.0800 USD |
501.7600 USD |
| 2021-07-02 |
496.0100 USD |
485.9058 |
495.8600 USD |
477.0000 USD |
501.5300 USD |
496.1100 USD |
| 2021-07-01 |
498.1281 USD |
1,458.1060 |
521.8500 USD |
486.9600 USD |
525.4300 USD |
498.2100 USD |
| 2021-06-30 |
517.7238 USD |
909.0076 |
523.8100 USD |
509.3400 USD |
533.8200 USD |
522.8600 USD |
| 2021-06-29 |
527.1023 USD |
2,984.6713 |
501.8100 USD |
500.6400 USD |
546.5900 USD |
522.0700 USD |
| 2021-06-28 |
493.4894 USD |
1,791.9229 |
478.5200 USD |
473.4000 USD |
518.2800 USD |
500.6700 USD |
| 2021-06-27 |
459.8732 USD |
1,350.7835 |
460.0000 USD |
447.4800 USD |
473.7000 USD |
470.4200 USD |
| 2021-06-26 |
444.2495 USD |
1,198.8747 |
449.3300 USD |
429.9200 USD |
463.8400 USD |
452.1500 USD |
| 2021-06-25 |
466.1417 USD |
1,342.6212 |
487.1600 USD |
449.4100 USD |
497.4800 USD |
459.2700 USD |
| 2021-06-24 |
481.9599 USD |
781.8509 |
473.5000 USD |
457.3200 USD |
495.7000 USD |
481.7000 USD |
| 2021-06-23 |
465.1792 USD |
2,149.6314 |
445.3000 USD |
430.0000 USD |
485.6700 USD |
465.6400 USD |
| 2021-06-22 |
438.0435 USD |
5,528.8655 |
458.8200 USD |
389.8800 USD |
479.5100 USD |
444.3500 USD |
| 2021-06-21 |
493.2639 USD |
3,530.8853 |
558.7200 USD |
458.1300 USD |
560.0000 USD |
466.9500 USD |
| 2021-06-20 |
537.0614 USD |
888.9581 |
552.3700 USD |
515.0000 USD |
561.2900 USD |
556.1400 USD |
| 2021-06-19 |
569.2103 USD |
832.8074 |
564.8100 USD |
553.4600 USD |
580.7500 USD |
559.4400 USD |
| 2021-06-18 |
573.0662 USD |
766.9319 |
598.4900 USD |
545.6100 USD |
598.5000 USD |
564.3200 USD |
| 2021-06-17 |
609.6822 USD |
4,148.0810 |
591.8200 USD |
584.5500 USD |
622.0100 USD |
595.9900 USD |
| 2021-06-16 |
605.1978 USD |
2,063.8181 |
622.9700 USD |
589.6000 USD |
626.1100 USD |
592.2200 USD |
| 2021-06-15 |
632.6947 USD |
945.9432 |
641.7000 USD |
616.9000 USD |
649.4500 USD |
631.4800 USD |
| 2021-06-14 |
617.2067 USD |
1,115.4534 |
615.7000 USD |
600.0000 USD |
633.9800 USD |
629.1400 USD |
| 2021-06-13 |
587.6460 USD |
658.3925 |
581.9800 USD |
558.9000 USD |
614.9600 USD |
614.4100 USD |
| 2021-06-12 |
566.3849 USD |
804.6061 |
575.0000 USD |
548.2800 USD |
591.7000 USD |
583.5100 USD |
| 2021-06-11 |
594.1687 USD |
1,146.1190 |
602.5800 USD |
571.7000 USD |
610.9200 USD |
574.8400 USD |
| 2021-06-10 |
610.3048 USD |
1,234.4833 |
633.7000 USD |
588.9500 USD |
637.7000 USD |
605.9200 USD |
| 2021-06-09 |
604.7846 USD |
1,337.5644 |
594.5000 USD |
567.7500 USD |
633.0800 USD |
632.2900 USD |
| 2021-06-08 |
598.7000 USD |
5,170.6681 |
594.9200 USD |
544.5900 USD |
604.3100 USD |
596.4300 USD |
| 2021-06-07 |
638.2745 USD |
1,409.5385 |
655.9900 USD |
601.5000 USD |
669.5100 USD |
607.1300 USD |
| 2021-06-06 |
654.5100 USD |
351.5355 |
648.3400 USD |
645.0000 USD |
668.8300 USD |
655.3700 USD |
| 2021-06-05 |
665.5323 USD |
1,460.4952 |
667.4000 USD |
635.7600 USD |
689.1400 USD |
645.0500 USD |