Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
400.5342 USD |
302.2094 |
397.2000 USD |
390.8100 USD |
403.4300 USD |
401.9100 USD |
| 2024-07-27 |
393.9700 USD |
312.2053 |
377.3700 USD |
377.3700 USD |
398.2000 USD |
394.3500 USD |
| 2024-07-26 |
372.5195 USD |
1,576.9459 |
362.9700 USD |
362.9700 USD |
377.9700 USD |
375.7000 USD |
| 2024-07-25 |
353.4500 USD |
406.1509 |
363.9000 USD |
348.0200 USD |
363.9000 USD |
351.3200 USD |
| 2024-07-24 |
373.1111 USD |
111.9962 |
368.5800 USD |
365.5800 USD |
376.6900 USD |
365.5800 USD |
| 2024-07-23 |
367.5755 USD |
862.4959 |
387.5700 USD |
358.7800 USD |
392.9000 USD |
366.9900 USD |
| 2024-07-22 |
394.4010 USD |
1,322.5333 |
401.9700 USD |
386.3700 USD |
405.6400 USD |
391.3700 USD |
| 2024-07-21 |
393.7506 USD |
146.6581 |
395.1300 USD |
387.9200 USD |
396.7600 USD |
392.7900 USD |
| 2024-07-20 |
391.4103 USD |
8.7476 |
389.6600 USD |
386.5200 USD |
398.9200 USD |
395.9800 USD |
| 2024-07-19 |
381.1108 USD |
107.2221 |
379.7000 USD |
370.2900 USD |
399.9700 USD |
395.7400 USD |
| 2024-07-18 |
379.9262 USD |
255.3098 |
376.8800 USD |
370.3300 USD |
386.2900 USD |
382.5300 USD |
| 2024-07-17 |
385.5576 USD |
147.5069 |
389.5400 USD |
375.0200 USD |
398.6400 USD |
375.0200 USD |
| 2024-07-16 |
386.0163 USD |
236.2721 |
401.9700 USD |
370.6900 USD |
405.0000 USD |
392.1500 USD |
| 2024-07-15 |
383.1330 USD |
1,248.7752 |
377.1300 USD |
372.9700 USD |
394.9800 USD |
394.9800 USD |
| 2024-07-14 |
378.0969 USD |
437.7222 |
376.2500 USD |
365.5000 USD |
388.5400 USD |
370.0200 USD |
| 2024-07-13 |
375.3050 USD |
214.4504 |
370.6800 USD |
370.6800 USD |
380.0000 USD |
372.6500 USD |
| 2024-07-12 |
350.8983 USD |
46.7007 |
347.5600 USD |
342.0200 USD |
362.9700 USD |
362.9700 USD |
| 2024-07-11 |
356.1719 USD |
344.6804 |
340.0400 USD |
337.1300 USD |
368.5600 USD |
349.0600 USD |
| 2024-07-10 |
338.5177 USD |
45.1201 |
332.4300 USD |
328.3300 USD |
346.9800 USD |
336.8100 USD |
| 2024-07-09 |
335.2703 USD |
55.2823 |
333.2900 USD |
329.5600 USD |
341.1300 USD |
331.8900 USD |
| 2024-07-08 |
317.9245 USD |
147.1255 |
312.4800 USD |
300.2200 USD |
338.3300 USD |
334.1500 USD |
| 2024-07-07 |
322.4800 USD |
35.1397 |
341.9900 USD |
316.0200 USD |
341.9900 USD |
322.8900 USD |
| 2024-07-06 |
329.4201 USD |
195.3948 |
325.8100 USD |
321.2500 USD |
342.9700 USD |
338.2700 USD |
| 2024-07-05 |
326.3950 USD |
560.4107 |
331.0200 USD |
290.0000 USD |
331.0200 USD |
325.2700 USD |
| 2024-07-04 |
351.5157 USD |
138.1838 |
374.5600 USD |
339.0200 USD |
374.5900 USD |
344.8700 USD |
| 2024-07-03 |
374.0603 USD |
83.0129 |
382.7500 USD |
369.7800 USD |
382.7500 USD |
373.7800 USD |
| 2024-07-02 |
386.7372 USD |
174.6301 |
384.0200 USD |
379.5700 USD |
393.2200 USD |
380.9700 USD |
| 2024-07-01 |
392.2940 USD |
187.6802 |
393.6300 USD |
383.4000 USD |
398.0900 USD |
384.6600 USD |
| 2024-06-30 |
395.9200 USD |
155.2505 |
381.8600 USD |
379.5800 USD |
397.4600 USD |
396.5400 USD |
| 2024-06-29 |
383.9090 USD |
191.9835 |
386.6900 USD |
381.4300 USD |
390.0800 USD |
381.7500 USD |
| 2024-06-28 |
392.8754 USD |
597.7518 |
389.9900 USD |
386.4500 USD |
407.3300 USD |
388.2100 USD |
| 2024-06-27 |
385.3162 USD |
342.4369 |
374.0200 USD |
370.9200 USD |
393.0000 USD |
386.9500 USD |
| 2024-06-26 |
379.2647 USD |
168.6880 |
389.5300 USD |
374.4500 USD |
397.3300 USD |
375.8200 USD |
| 2024-06-25 |
384.0624 USD |
509.6573 |
365.2200 USD |
365.2200 USD |
394.2500 USD |
391.3200 USD |
| 2024-06-24 |
350.7400 USD |
592.3317 |
381.4200 USD |
347.6100 USD |
383.8100 USD |
348.8000 USD |
| 2024-06-23 |
388.1741 USD |
325.8617 |
393.0800 USD |
382.9700 USD |
396.3900 USD |
385.4400 USD |
| 2024-06-22 |
393.2716 USD |
438.9046 |
383.3700 USD |
381.2100 USD |
399.2200 USD |
395.0800 USD |
| 2024-06-21 |
389.9605 USD |
335.8238 |
390.2300 USD |
378.2800 USD |
397.6500 USD |
378.2800 USD |
| 2024-06-20 |
391.7200 USD |
336.7841 |
389.1300 USD |
386.3800 USD |
400.6200 USD |
391.8400 USD |
| 2024-06-19 |
394.0309 USD |
47.4452 |
389.9900 USD |
386.1900 USD |
398.4300 USD |
388.9200 USD |
| 2024-06-18 |
388.9500 USD |
340.9473 |
419.5300 USD |
373.2300 USD |
419.5300 USD |
388.7400 USD |
| 2024-06-17 |
418.5565 USD |
217.6128 |
427.9000 USD |
404.3600 USD |
429.0100 USD |
427.1800 USD |
| 2024-06-16 |
430.9054 USD |
16.9744 |
428.8800 USD |
428.0200 USD |
433.6500 USD |
430.3500 USD |
| 2024-06-15 |
427.6849 USD |
36.2716 |
422.9700 USD |
422.9700 USD |
432.2300 USD |
429.0000 USD |
| 2024-06-14 |
418.4764 USD |
118.1505 |
431.6800 USD |
407.8300 USD |
440.6700 USD |
414.5300 USD |
| 2024-06-13 |
440.9550 USD |
226.2028 |
455.0800 USD |
433.8400 USD |
455.5000 USD |
439.9800 USD |
| 2024-06-12 |
455.1623 USD |
156.2893 |
447.4000 USD |
439.3600 USD |
466.0600 USD |
463.8900 USD |
| 2024-06-11 |
446.3800 USD |
352.7161 |
468.2200 USD |
434.7200 USD |
468.6900 USD |
446.4400 USD |
| 2024-06-10 |
468.2150 USD |
44.7597 |
474.0000 USD |
462.0000 USD |
474.4800 USD |
468.9000 USD |
| 2024-06-09 |
469.2080 USD |
13.9772 |
470.1800 USD |
466.1500 USD |
475.0000 USD |
473.9300 USD |