Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
718.2517 USD |
2,909.3165 |
695.5600 USD |
688.3700 USD |
735.4700 USD |
717.6600 USD |
| 2021-06-02 |
699.1150 USD |
4,836.9881 |
691.6300 USD |
675.2200 USD |
716.1100 USD |
699.5400 USD |
| 2021-06-01 |
684.5990 USD |
2,304.5691 |
702.5000 USD |
669.0000 USD |
720.0900 USD |
688.8000 USD |
| 2021-05-31 |
682.2286 USD |
1,614.0759 |
657.6000 USD |
635.0000 USD |
708.3700 USD |
700.3700 USD |
| 2021-05-30 |
655.1848 USD |
1,364.6576 |
649.1200 USD |
617.0000 USD |
686.8900 USD |
657.4300 USD |
| 2021-05-29 |
661.4891 USD |
3,402.9365 |
694.9900 USD |
618.8600 USD |
720.8000 USD |
639.7900 USD |
| 2021-05-28 |
688.9250 USD |
4,305.5605 |
749.2300 USD |
653.5100 USD |
760.0000 USD |
689.4400 USD |
| 2021-05-27 |
760.9280 USD |
3,358.4956 |
760.3300 USD |
702.1100 USD |
807.1100 USD |
750.2000 USD |
| 2021-05-26 |
749.6370 USD |
4,192.5892 |
724.6600 USD |
708.6100 USD |
789.1200 USD |
760.2300 USD |
| 2021-05-25 |
717.4714 USD |
5,622.4119 |
754.4800 USD |
672.6600 USD |
793.1600 USD |
716.6100 USD |
| 2021-05-24 |
719.1550 USD |
14,095.8388 |
555.7600 USD |
540.0600 USD |
739.9800 USD |
724.5900 USD |
| 2021-05-23 |
553.6977 USD |
18,159.2819 |
630.0000 USD |
470.2700 USD |
660.1300 USD |
548.9500 USD |
| 2021-05-22 |
647.4999 USD |
9,495.3898 |
690.0000 USD |
602.5300 USD |
722.6900 USD |
642.8100 USD |
| 2021-05-21 |
679.7950 USD |
30,146.0169 |
817.6200 USD |
610.5200 USD |
855.0000 USD |
677.9800 USD |
| 2021-05-20 |
785.7403 USD |
11,915.4050 |
703.3000 USD |
618.4200 USD |
862.8400 USD |
833.5700 USD |
| 2021-05-19 |
731.5600 USD |
43,118.9305 |
1,085.4000 USD |
474.7200 USD |
1,112.6000 USD |
725.0100 USD |
| 2021-05-18 |
1,105.6472 USD |
3,720.0167 |
1,072.9000 USD |
1,057.1000 USD |
1,167.9000 USD |
1,092.2000 USD |
| 2021-05-17 |
1,082.2330 USD |
27,739.6010 |
1,171.6000 USD |
995.0000 USD |
1,171.6000 USD |
1,041.5000 USD |
| 2021-05-16 |
1,187.1104 USD |
7,170.2165 |
1,174.9000 USD |
1,102.0000 USD |
1,283.0000 USD |
1,165.0000 USD |
| 2021-05-15 |
1,276.4138 USD |
5,966.5538 |
1,295.2000 USD |
1,164.0000 USD |
1,340.6000 USD |
1,184.4000 USD |
| 2021-05-14 |
1,288.9541 USD |
3,152.6313 |
1,251.8000 USD |
1,225.7000 USD |
1,362.3000 USD |
1,314.1000 USD |
| 2021-05-13 |
1,218.8817 USD |
20,197.8603 |
1,238.3000 USD |
1,137.3000 USD |
1,340.7000 USD |
1,212.9000 USD |
| 2021-05-12 |
1,471.6391 USD |
15,332.5140 |
1,549.9000 USD |
1,258.0000 USD |
1,643.7000 USD |
1,292.0000 USD |
| 2021-05-11 |
1,376.9368 USD |
14,207.0316 |
1,318.6000 USD |
1,301.8000 USD |
1,496.7000 USD |
1,483.7000 USD |
| 2021-05-10 |
1,402.4329 USD |
15,092.2893 |
1,430.3000 USD |
1,207.1000 USD |
1,573.7000 USD |
1,314.0000 USD |
| 2021-05-09 |
1,413.5500 USD |
7,742.5823 |
1,396.1000 USD |
1,282.8000 USD |
1,429.5000 USD |
1,425.9000 USD |
| 2021-05-08 |
1,386.1137 USD |
5,231.4738 |
1,340.1000 USD |
1,324.3000 USD |
1,448.7000 USD |
1,377.0000 USD |
| 2021-05-07 |
1,389.0388 USD |
8,649.1334 |
1,509.5000 USD |
1,272.4000 USD |
1,509.5000 USD |
1,317.0000 USD |
| 2021-05-06 |
1,429.4656 USD |
25,387.3148 |
1,452.2000 USD |
1,271.3000 USD |
1,603.6000 USD |
1,482.3000 USD |
| 2021-05-05 |
1,177.9641 USD |
20,876.1474 |
949.5900 USD |
942.3200 USD |
1,479.9000 USD |
1,457.5000 USD |
| 2021-05-04 |
981.8528 USD |
9,551.1415 |
1,015.7000 USD |
932.2000 USD |
1,054.9000 USD |
978.2700 USD |
| 2021-05-03 |
1,016.5956 USD |
6,888.9386 |
973.6400 USD |
973.6400 USD |
1,047.7000 USD |
1,005.7000 USD |
| 2021-05-02 |
997.7196 USD |
5,237.7729 |
1,005.1000 USD |
953.0200 USD |
1,013.7000 USD |
972.8400 USD |
| 2021-05-01 |
998.9371 USD |
2,174.1744 |
993.4600 USD |
975.6600 USD |
1,028.8000 USD |
1,006.2000 USD |
| 2021-04-30 |
943.0520 USD |
3,300.4762 |
877.6400 USD |
873.4300 USD |
999.0000 USD |
994.1900 USD |
| 2021-04-29 |
887.4627 USD |
1,159.9766 |
911.1900 USD |
859.1800 USD |
912.7800 USD |
871.5700 USD |
| 2021-04-28 |
888.9878 USD |
3,578.3880 |
893.7000 USD |
853.1500 USD |
927.7000 USD |
892.2500 USD |
| 2021-04-27 |
882.5150 USD |
3,791.8996 |
851.2500 USD |
833.1600 USD |
893.3300 USD |
877.6300 USD |
| 2021-04-26 |
814.3365 USD |
1,996.6134 |
759.6100 USD |
755.4300 USD |
847.7800 USD |
847.7800 USD |
| 2021-04-25 |
759.1051 USD |
2,114.1541 |
774.7100 USD |
718.0000 USD |
807.0700 USD |
742.0000 USD |
| 2021-04-24 |
798.8215 USD |
3,047.0763 |
838.1300 USD |
751.0000 USD |
838.1300 USD |
794.6000 USD |
| 2021-04-23 |
776.0537 USD |
9,034.9879 |
852.8700 USD |
687.7600 USD |
873.6300 USD |
833.7000 USD |
| 2021-04-22 |
923.6289 USD |
8,603.6270 |
913.7900 USD |
843.0400 USD |
970.9900 USD |
877.3900 USD |
| 2021-04-21 |
953.9595 USD |
4,004.5651 |
942.0300 USD |
901.0200 USD |
1,001.0000 USD |
909.5100 USD |
| 2021-04-20 |
945.9950 USD |
10,404.7364 |
894.0200 USD |
830.4700 USD |
971.7000 USD |
941.3500 USD |
| 2021-04-19 |
926.2292 USD |
16,958.3379 |
977.7000 USD |
871.8000 USD |
1,040.0000 USD |
916.5000 USD |
| 2021-04-18 |
904.7680 USD |
11,345.8168 |
1,000.3000 USD |
791.6500 USD |
1,015.5000 USD |
946.3000 USD |
| 2021-04-17 |
1,089.4683 USD |
17,980.1437 |
1,106.5000 USD |
995.0000 USD |
1,212.1000 USD |
1,038.8000 USD |
| 2021-04-16 |
963.8414 USD |
39,048.2571 |
870.6700 USD |
820.0000 USD |
1,174.7000 USD |
1,132.7000 USD |
| 2021-04-15 |
828.8880 USD |
14,269.6851 |
815.5000 USD |
798.5200 USD |
876.6000 USD |
866.8300 USD |