Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
543.6966 USD |
2,438.6583 |
545.0000 USD |
529.7800 USD |
564.0800 USD |
552.0200 USD |
| 2021-03-10 |
542.3948 USD |
3,008.9130 |
546.4600 USD |
517.6000 USD |
569.4800 USD |
547.7200 USD |
| 2021-03-09 |
538.4291 USD |
2,207.0497 |
530.0000 USD |
526.6200 USD |
547.6500 USD |
542.8200 USD |
| 2021-03-08 |
519.8750 USD |
1,382.7877 |
518.6200 USD |
501.8600 USD |
526.7400 USD |
519.4000 USD |
| 2021-03-07 |
509.2196 USD |
927.4635 |
503.0000 USD |
503.0000 USD |
516.0000 USD |
511.7400 USD |
| 2021-03-06 |
493.0221 USD |
1,598.4425 |
499.8200 USD |
483.0700 USD |
505.1000 USD |
495.8300 USD |
| 2021-03-05 |
486.7739 USD |
1,092.2182 |
503.2800 USD |
474.1800 USD |
503.7400 USD |
499.0000 USD |
| 2021-03-04 |
510.7896 USD |
1,096.1285 |
522.0900 USD |
493.6300 USD |
537.9800 USD |
507.4400 USD |
| 2021-03-03 |
537.3888 USD |
2,133.2937 |
516.8200 USD |
512.3600 USD |
556.6300 USD |
529.9600 USD |
| 2021-03-02 |
530.0668 USD |
5,583.5339 |
503.2800 USD |
494.6200 USD |
549.0000 USD |
518.4400 USD |
| 2021-03-01 |
487.3962 USD |
1,554.6240 |
463.2300 USD |
459.6200 USD |
505.8700 USD |
489.7300 USD |
| 2021-02-28 |
453.8150 USD |
1,686.1848 |
482.3800 USD |
433.0200 USD |
485.4300 USD |
454.9400 USD |
| 2021-02-27 |
490.8817 USD |
860.6560 |
484.5100 USD |
481.4600 USD |
500.2800 USD |
491.2300 USD |
| 2021-02-26 |
489.0740 USD |
3,810.3277 |
495.6100 USD |
456.1700 USD |
507.0600 USD |
478.9100 USD |
| 2021-02-25 |
518.5718 USD |
3,225.0902 |
528.1200 USD |
495.0100 USD |
556.9600 USD |
496.2400 USD |
| 2021-02-24 |
534.9076 USD |
3,101.1705 |
517.3100 USD |
496.0200 USD |
555.2600 USD |
527.0000 USD |
| 2021-02-23 |
510.2050 USD |
12,656.0240 |
630.1700 USD |
416.6700 USD |
631.2200 USD |
516.4200 USD |
| 2021-02-22 |
626.6350 USD |
11,006.5427 |
701.1500 USD |
530.7800 USD |
701.1500 USD |
627.3500 USD |
| 2021-02-21 |
710.1350 USD |
2,617.8522 |
676.0100 USD |
665.7000 USD |
736.0700 USD |
706.1700 USD |
| 2021-02-20 |
676.0553 USD |
4,883.5765 |
720.7200 USD |
631.0000 USD |
750.4800 USD |
682.7400 USD |
| 2021-02-19 |
721.0150 USD |
4,567.8701 |
708.0200 USD |
681.2600 USD |
743.9200 USD |
722.1900 USD |
| 2021-02-18 |
703.7100 USD |
2,575.5921 |
719.8900 USD |
691.0000 USD |
729.4700 USD |
703.4900 USD |
| 2021-02-17 |
717.6033 USD |
3,654.4742 |
710.0000 USD |
675.0300 USD |
728.0300 USD |
715.6700 USD |
| 2021-02-16 |
707.4988 USD |
7,799.7768 |
716.5600 USD |
669.9500 USD |
743.7700 USD |
707.7200 USD |
| 2021-02-15 |
705.7854 USD |
12,177.8221 |
722.3800 USD |
599.0500 USD |
771.2700 USD |
712.9500 USD |
| 2021-02-14 |
726.9454 USD |
14,337.5760 |
668.2100 USD |
651.3100 USD |
748.6000 USD |
720.4700 USD |
| 2021-02-13 |
659.2021 USD |
17,149.6028 |
578.5600 USD |
542.0000 USD |
668.0700 USD |
668.0700 USD |
| 2021-02-12 |
573.8336 USD |
2,260.3459 |
531.6200 USD |
510.4400 USD |
579.6100 USD |
574.8000 USD |
| 2021-02-11 |
527.8950 USD |
4,228.0897 |
497.1600 USD |
490.6100 USD |
542.6700 USD |
528.2500 USD |
| 2021-02-10 |
498.2946 USD |
3,040.6083 |
517.3600 USD |
468.0900 USD |
539.0000 USD |
495.4700 USD |
| 2021-02-09 |
516.0800 USD |
2,450.3671 |
486.2300 USD |
473.6200 USD |
519.7900 USD |
515.9500 USD |
| 2021-02-08 |
484.0742 USD |
3,056.7541 |
444.5300 USD |
437.0200 USD |
487.9700 USD |
485.2100 USD |
| 2021-02-07 |
446.4908 USD |
3,849.7637 |
458.3700 USD |
429.9800 USD |
464.0000 USD |
447.2700 USD |
| 2021-02-06 |
457.8800 USD |
3,556.0154 |
448.8600 USD |
446.1900 USD |
491.0200 USD |
458.8200 USD |
| 2021-02-05 |
447.6450 USD |
1,891.3943 |
420.0100 USD |
418.6300 USD |
448.0900 USD |
447.6500 USD |
| 2021-02-04 |
421.4200 USD |
1,815.1513 |
449.1100 USD |
413.7600 USD |
455.0000 USD |
420.5400 USD |
| 2021-02-03 |
444.9200 USD |
1,822.2577 |
431.5600 USD |
429.9400 USD |
450.0000 USD |
445.9000 USD |
| 2021-02-02 |
431.9600 USD |
1,721.2716 |
413.7600 USD |
412.1600 USD |
434.9700 USD |
431.5200 USD |
| 2021-02-01 |
416.8250 USD |
2,943.5227 |
399.9100 USD |
389.3600 USD |
445.0000 USD |
416.2400 USD |
| 2021-01-31 |
400.8800 USD |
675.5987 |
416.8600 USD |
392.0200 USD |
416.8600 USD |
400.7700 USD |
| 2021-01-30 |
413.7206 USD |
2,328.8024 |
409.1200 USD |
392.9500 USD |
419.4700 USD |
416.3200 USD |
| 2021-01-29 |
409.4250 USD |
4,434.6411 |
408.6700 USD |
392.5500 USD |
438.9600 USD |
408.9500 USD |
| 2021-01-28 |
406.2198 USD |
1,856.9795 |
378.0900 USD |
371.5400 USD |
413.9700 USD |
403.5600 USD |
| 2021-01-27 |
376.0650 USD |
3,745.7980 |
428.5300 USD |
370.2400 USD |
428.5300 USD |
378.3300 USD |
| 2021-01-26 |
428.0450 USD |
2,592.3828 |
431.0200 USD |
414.0200 USD |
437.8700 USD |
427.0400 USD |
| 2021-01-25 |
436.9114 USD |
3,872.1816 |
442.4800 USD |
432.0200 USD |
465.5600 USD |
433.5200 USD |
| 2021-01-24 |
440.7275 USD |
1,257.0005 |
428.8600 USD |
422.9500 USD |
449.0800 USD |
440.5100 USD |
| 2021-01-23 |
429.8400 USD |
963.9482 |
439.7300 USD |
420.0000 USD |
443.3100 USD |
429.8800 USD |
| 2021-01-22 |
442.6450 USD |
2,675.0015 |
418.9700 USD |
394.0200 USD |
450.0000 USD |
441.7600 USD |
| 2021-01-21 |
423.9550 USD |
4,496.4237 |
495.5500 USD |
405.9300 USD |
495.5500 USD |
419.4500 USD |