Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
571.2942 USD |
1,323.6074 |
582.9300 USD |
555.8600 USD |
589.4100 USD |
560.7300 USD |
| 2021-08-07 |
574.0657 USD |
1,218.8998 |
556.9500 USD |
554.1900 USD |
590.7000 USD |
577.5300 USD |
| 2021-08-06 |
552.7587 USD |
1,542.3964 |
549.3600 USD |
538.2700 USD |
560.7000 USD |
555.5100 USD |
| 2021-08-05 |
542.0406 USD |
2,999.5888 |
545.0000 USD |
523.3600 USD |
550.7500 USD |
549.6000 USD |
| 2021-08-04 |
546.0664 USD |
2,951.2688 |
537.6200 USD |
526.0000 USD |
550.0000 USD |
549.5000 USD |
| 2021-08-03 |
532.7395 USD |
564.5721 |
542.4600 USD |
522.0000 USD |
551.6200 USD |
540.0000 USD |
| 2021-08-02 |
553.4075 USD |
2,509.7280 |
528.2600 USD |
521.0000 USD |
567.2400 USD |
547.8700 USD |
| 2021-08-01 |
552.8013 USD |
936.1022 |
543.2300 USD |
513.5800 USD |
562.7000 USD |
526.1700 USD |
| 2021-07-31 |
550.1400 USD |
1,616.7465 |
553.6500 USD |
537.6200 USD |
556.8100 USD |
549.4900 USD |
| 2021-07-30 |
538.1440 USD |
1,751.1855 |
539.2900 USD |
518.2800 USD |
553.0900 USD |
549.8100 USD |
| 2021-07-29 |
529.2205 USD |
1,613.7092 |
511.3400 USD |
498.9700 USD |
546.6900 USD |
537.0900 USD |
| 2021-07-28 |
508.1262 USD |
3,412.2837 |
501.5800 USD |
490.9500 USD |
519.7600 USD |
505.1800 USD |
| 2021-07-27 |
492.6577 USD |
3,159.6938 |
481.8000 USD |
469.0000 USD |
504.5000 USD |
501.9300 USD |
| 2021-07-26 |
500.1088 USD |
10,012.8438 |
455.6600 USD |
453.5700 USD |
517.7000 USD |
485.8600 USD |
| 2021-07-25 |
448.6347 USD |
714.4315 |
459.3100 USD |
442.3500 USD |
459.9500 USD |
454.0400 USD |
| 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 |