Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-04 |
404.4702 USD |
10,678.4701 |
424.4100 USD |
379.4600 USD |
462.9600 USD |
404.8200 USD |
| 2021-01-03 |
426.1580 USD |
10,597.5834 |
355.5300 USD |
248.8000 USD |
433.8100 USD |
422.0000 USD |
| 2021-01-02 |
353.5350 USD |
2,826.8218 |
338.6500 USD |
334.2900 USD |
366.9700 USD |
352.9400 USD |
| 2021-01-01 |
339.5700 USD |
849.0103 |
342.1900 USD |
332.0000 USD |
355.3300 USD |
340.2000 USD |
| 2020-12-31 |
342.4001 USD |
1,035.5252 |
358.8900 USD |
333.2100 USD |
361.1000 USD |
342.1600 USD |
| 2020-12-30 |
359.8805 USD |
2,137.2952 |
351.9300 USD |
342.0200 USD |
365.9700 USD |
358.9300 USD |
| 2020-12-29 |
352.6912 USD |
1,575.2203 |
360.0000 USD |
330.2700 USD |
366.0700 USD |
351.5800 USD |
| 2020-12-28 |
363.1184 USD |
3,147.9208 |
338.9700 USD |
333.8700 USD |
376.1000 USD |
360.8100 USD |
| 2020-12-27 |
342.0893 USD |
5,312.7026 |
322.2600 USD |
307.0200 USD |
365.2600 USD |
340.0200 USD |
| 2020-12-26 |
321.6800 USD |
1,282.9040 |
319.7200 USD |
310.1400 USD |
329.0000 USD |
322.3100 USD |
| 2020-12-25 |
320.3940 USD |
4,272.2187 |
297.2800 USD |
293.6700 USD |
325.2800 USD |
319.6100 USD |
| 2020-12-24 |
294.8268 USD |
2,277.0369 |
274.4000 USD |
270.4400 USD |
299.4000 USD |
297.1500 USD |
| 2020-12-23 |
275.7318 USD |
3,696.7503 |
322.0000 USD |
266.2900 USD |
325.8400 USD |
274.2100 USD |
| 2020-12-22 |
320.7035 USD |
2,142.2210 |
314.0900 USD |
298.0300 USD |
323.9700 USD |
322.6100 USD |
| 2020-12-21 |
314.3850 USD |
5,473.8951 |
348.4000 USD |
306.5800 USD |
379.5800 USD |
314.5800 USD |
| 2020-12-20 |
346.6056 USD |
5,628.5866 |
317.9000 USD |
310.5000 USD |
367.6000 USD |
347.9600 USD |
| 2020-12-19 |
318.4502 USD |
840.5242 |
313.9900 USD |
309.7100 USD |
325.5900 USD |
318.6500 USD |
| 2020-12-18 |
311.6899 USD |
835.0577 |
310.3300 USD |
304.3800 USD |
322.6000 USD |
313.5400 USD |
| 2020-12-17 |
310.2800 USD |
6,777.6475 |
311.7000 USD |
301.2400 USD |
330.0000 USD |
310.5100 USD |
| 2020-12-16 |
310.2156 USD |
6,261.5962 |
289.8400 USD |
282.3800 USD |
313.4600 USD |
312.1200 USD |
| 2020-12-15 |
289.1550 USD |
1,547.3467 |
277.2000 USD |
270.9200 USD |
299.0000 USD |
288.7200 USD |
| 2020-12-14 |
276.3000 USD |
918.3268 |
275.5700 USD |
265.7500 USD |
280.1300 USD |
276.4000 USD |
| 2020-12-13 |
275.5749 USD |
467.5953 |
268.7400 USD |
265.9300 USD |
282.7400 USD |
275.3500 USD |
| 2020-12-12 |
267.6354 USD |
438.5813 |
259.2000 USD |
258.4600 USD |
269.5600 USD |
267.8300 USD |
| 2020-12-11 |
259.8600 USD |
932.3133 |
266.7400 USD |
256.1600 USD |
266.7400 USD |
259.5100 USD |
| 2020-12-10 |
266.5499 USD |
185.3426 |
268.9300 USD |
262.0600 USD |
269.5300 USD |
265.4700 USD |
| 2020-12-09 |
269.6100 USD |
1,078.9067 |
266.1000 USD |
255.2000 USD |
271.3500 USD |
269.2400 USD |
| 2020-12-08 |
268.2870 USD |
1,023.6556 |
284.0300 USD |
263.4900 USD |
284.6500 USD |
267.3100 USD |
| 2020-12-07 |
284.3750 USD |
575.2726 |
286.3900 USD |
281.1400 USD |
290.8300 USD |
283.8700 USD |
| 2020-12-06 |
285.8107 USD |
648.5876 |
289.9700 USD |
279.7400 USD |
293.4000 USD |
286.3900 USD |
| 2020-12-05 |
286.2477 USD |
432.3425 |
276.8200 USD |
274.7800 USD |
290.0000 USD |
289.4300 USD |
| 2020-12-04 |
281.0991 USD |
1,871.4016 |
291.9700 USD |
276.8100 USD |
307.0000 USD |
280.5500 USD |
| 2020-12-03 |
292.4750 USD |
923.5560 |
294.1000 USD |
286.4800 USD |
297.6400 USD |
292.4000 USD |
| 2020-12-02 |
295.1730 USD |
5,735.9955 |
288.1100 USD |
281.0200 USD |
297.9700 USD |
294.8000 USD |
| 2020-12-01 |
288.1600 USD |
8,469.8797 |
317.2800 USD |
272.8600 USD |
320.7700 USD |
287.5000 USD |
| 2020-11-30 |
317.7550 USD |
4,835.3701 |
286.0000 USD |
281.0200 USD |
321.9700 USD |
316.9200 USD |
| 2020-11-29 |
285.3700 USD |
1,036.3279 |
276.8600 USD |
272.6900 USD |
288.9700 USD |
285.2300 USD |
| 2020-11-28 |
276.2050 USD |
1,018.8584 |
266.6900 USD |
262.0000 USD |
285.4100 USD |
276.4800 USD |
| 2020-11-27 |
265.8500 USD |
674.0425 |
272.4200 USD |
257.0000 USD |
279.7700 USD |
266.0000 USD |
| 2020-11-26 |
271.0950 USD |
6,595.6222 |
309.6300 USD |
252.3000 USD |
320.5300 USD |
270.9000 USD |
| 2020-11-25 |
314.2400 USD |
4,058.3502 |
346.2500 USD |
299.0200 USD |
360.0000 USD |
316.1100 USD |
| 2020-11-24 |
344.8500 USD |
46,276.4232 |
322.7800 USD |
313.9000 USD |
364.0000 USD |
344.4700 USD |
| 2020-11-23 |
320.8829 USD |
12,511.0772 |
289.2400 USD |
282.3500 USD |
322.9900 USD |
321.6800 USD |
| 2020-11-22 |
290.0249 USD |
4,321.7008 |
302.8100 USD |
273.9900 USD |
310.3400 USD |
288.9100 USD |
| 2020-11-21 |
303.5868 USD |
7,605.6154 |
259.9100 USD |
256.8200 USD |
305.0000 USD |
305.0000 USD |
| 2020-11-20 |
258.1683 USD |
1,723.6730 |
245.9100 USD |
245.5000 USD |
260.0000 USD |
259.9100 USD |
| 2020-11-19 |
245.8350 USD |
1,454.9364 |
245.9900 USD |
242.0100 USD |
250.0000 USD |
245.5600 USD |
| 2020-11-18 |
246.4100 USD |
1,791.9098 |
255.0700 USD |
242.5500 USD |
258.3000 USD |
246.4900 USD |
| 2020-11-17 |
255.2450 USD |
2,656.1707 |
250.0000 USD |
248.3600 USD |
257.5000 USD |
255.0700 USD |
| 2020-11-16 |
248.9750 USD |
1,879.1904 |
239.8600 USD |
234.6100 USD |
254.5100 USD |
249.0400 USD |