Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
344.3591 USD |
78.6256 |
351.8900 USD |
340.0000 USD |
351.8900 USD |
343.5500 USD |
| 2024-09-29 |
353.6890 USD |
32.8652 |
352.3500 USD |
348.0000 USD |
355.1600 USD |
355.1600 USD |
| 2024-09-28 |
351.2356 USD |
22.9866 |
359.7700 USD |
348.0200 USD |
359.7700 USD |
350.7400 USD |
| 2024-09-27 |
361.2353 USD |
73.2931 |
358.0700 USD |
357.7000 USD |
364.9700 USD |
361.2300 USD |
| 2024-09-26 |
354.5877 USD |
51.8667 |
342.0200 USD |
340.0100 USD |
358.0000 USD |
350.2400 USD |
| 2024-09-25 |
342.7900 USD |
68.2653 |
348.0500 USD |
343.5800 USD |
356.7700 USD |
343.5800 USD |
| 2024-09-24 |
342.4978 USD |
31.4758 |
342.4500 USD |
338.0200 USD |
347.2600 USD |
347.2500 USD |
| 2024-09-23 |
343.0703 USD |
58.5599 |
341.0000 USD |
338.8100 USD |
349.6400 USD |
338.8100 USD |
| 2024-09-22 |
337.8050 USD |
16.0842 |
346.9700 USD |
337.0300 USD |
346.9700 USD |
337.2100 USD |
| 2024-09-21 |
338.7770 USD |
11.9816 |
332.5100 USD |
332.5100 USD |
342.9700 USD |
342.9700 USD |
| 2024-09-20 |
334.0473 USD |
250.2197 |
336.0200 USD |
329.9700 USD |
343.5600 USD |
336.4600 USD |
| 2024-09-19 |
344.7961 USD |
558.8421 |
328.9700 USD |
328.0800 USD |
351.9700 USD |
341.3300 USD |
| 2024-09-18 |
311.4918 USD |
73.4173 |
314.9000 USD |
307.2800 USD |
315.7600 USD |
314.5800 USD |
| 2024-09-17 |
315.1791 USD |
38.9882 |
312.5000 USD |
310.9000 USD |
321.2600 USD |
315.1100 USD |
| 2024-09-16 |
314.0323 USD |
78.3604 |
316.3000 USD |
311.0200 USD |
316.7300 USD |
313.1700 USD |
| 2024-09-15 |
327.6428 USD |
30.1701 |
328.7300 USD |
317.0200 USD |
329.2000 USD |
317.0200 USD |
| 2024-09-14 |
332.3750 USD |
11.7722 |
336.5200 USD |
326.3500 USD |
337.9300 USD |
329.0500 USD |
| 2024-09-13 |
333.3540 USD |
2.7735 |
330.8000 USD |
328.0200 USD |
337.0100 USD |
334.3800 USD |
| 2024-09-12 |
335.9772 USD |
8.2660 |
340.3500 USD |
332.0200 USD |
340.3500 USD |
334.0300 USD |
| 2024-09-11 |
332.3340 USD |
43.0683 |
324.7600 USD |
323.2100 USD |
343.9700 USD |
339.1000 USD |
| 2024-09-10 |
327.6950 USD |
168.2487 |
322.3000 USD |
319.0200 USD |
330.0900 USD |
327.7900 USD |
| 2024-09-09 |
312.1558 USD |
31.2729 |
306.5100 USD |
306.2100 USD |
323.1200 USD |
321.3900 USD |
| 2024-09-08 |
302.7100 USD |
19.2157 |
299.8100 USD |
299.8100 USD |
305.9800 USD |
303.4600 USD |
| 2024-09-07 |
302.7705 USD |
161.1941 |
295.7000 USD |
295.1100 USD |
308.6200 USD |
299.1600 USD |
| 2024-09-06 |
308.8978 USD |
95.1888 |
308.2900 USD |
299.0200 USD |
313.0700 USD |
299.0200 USD |
| 2024-09-05 |
308.9518 USD |
37.9752 |
316.0000 USD |
305.0000 USD |
317.0200 USD |
308.3700 USD |
| 2024-09-04 |
316.1600 USD |
175.2145 |
311.8000 USD |
298.0200 USD |
319.6700 USD |
314.6300 USD |
| 2024-09-03 |
315.9196 USD |
77.1748 |
324.7800 USD |
311.0200 USD |
326.5900 USD |
316.0800 USD |
| 2024-09-02 |
321.6900 USD |
60.2698 |
314.0400 USD |
312.0800 USD |
325.3100 USD |
322.4900 USD |
| 2024-09-01 |
319.9401 USD |
27.8718 |
323.1500 USD |
316.5300 USD |
323.1500 USD |
319.1400 USD |
| 2024-08-31 |
323.6974 USD |
8.1772 |
326.9700 USD |
321.4700 USD |
327.3100 USD |
323.5400 USD |
| 2024-08-30 |
326.1950 USD |
30.3401 |
323.7200 USD |
316.0200 USD |
327.1400 USD |
323.0800 USD |
| 2024-08-29 |
329.0904 USD |
28.1158 |
324.1500 USD |
323.3000 USD |
331.1100 USD |
323.3000 USD |
| 2024-08-28 |
317.3462 USD |
140.2104 |
323.8200 USD |
315.8700 USD |
330.4000 USD |
322.4900 USD |
| 2024-08-27 |
339.4022 USD |
55.5117 |
344.6500 USD |
336.4900 USD |
347.3200 USD |
338.8600 USD |
| 2024-08-26 |
346.4150 USD |
19.0103 |
355.9200 USD |
345.0200 USD |
355.9200 USD |
345.0200 USD |
| 2024-08-25 |
358.7463 USD |
30.8151 |
358.0200 USD |
351.0200 USD |
360.2600 USD |
360.1100 USD |
| 2024-08-24 |
365.2035 USD |
31.7425 |
366.0000 USD |
359.0900 USD |
369.9700 USD |
362.8700 USD |
| 2024-08-23 |
361.4877 USD |
186.2851 |
347.8600 USD |
347.8600 USD |
367.8600 USD |
365.8500 USD |
| 2024-08-22 |
348.0131 USD |
31.9344 |
344.0200 USD |
344.0200 USD |
353.1200 USD |
345.9800 USD |
| 2024-08-21 |
345.6000 USD |
408.6200 |
337.7800 USD |
337.7800 USD |
345.2600 USD |
344.6500 USD |
| 2024-08-20 |
339.9537 USD |
307.5005 |
341.0000 USD |
334.0200 USD |
347.0000 USD |
337.3900 USD |
| 2024-08-19 |
337.8400 USD |
399.7254 |
333.5600 USD |
331.5800 USD |
340.0000 USD |
337.6200 USD |
| 2024-08-18 |
339.5800 USD |
94.1873 |
342.2300 USD |
339.1200 USD |
345.5900 USD |
339.1200 USD |
| 2024-08-17 |
342.7740 USD |
220.2277 |
340.3700 USD |
338.1400 USD |
348.0000 USD |
343.0800 USD |
| 2024-08-16 |
336.4746 USD |
522.1668 |
335.0700 USD |
329.0300 USD |
345.8100 USD |
340.0100 USD |
| 2024-08-15 |
335.4282 USD |
290.5706 |
339.2000 USD |
330.0000 USD |
344.4500 USD |
330.0400 USD |
| 2024-08-14 |
342.0182 USD |
291.1437 |
348.7900 USD |
336.0200 USD |
349.0600 USD |
339.5900 USD |
| 2024-08-13 |
351.5898 USD |
129.7357 |
352.6800 USD |
344.1800 USD |
364.9700 USD |
354.1100 USD |
| 2024-08-12 |
346.6239 USD |
80.3421 |
337.7900 USD |
336.0200 USD |
350.9700 USD |
347.1300 USD |