Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
470.4615 USD |
55.0025 |
477.0200 USD |
466.0200 USD |
484.8200 USD |
469.6200 USD |
| 2024-06-07 |
495.1410 USD |
304.4789 |
496.2800 USD |
461.5500 USD |
520.2200 USD |
476.2400 USD |
| 2024-06-06 |
495.6498 USD |
135.0757 |
495.4200 USD |
490.0200 USD |
502.0000 USD |
495.2300 USD |
| 2024-06-05 |
480.6150 USD |
36.8225 |
477.1600 USD |
476.9200 USD |
485.2800 USD |
480.7100 USD |
| 2024-06-04 |
476.7950 USD |
280.9242 |
464.6100 USD |
460.6900 USD |
478.9700 USD |
477.4500 USD |
| 2024-06-03 |
466.3895 USD |
106.9110 |
458.7700 USD |
454.6400 USD |
470.9700 USD |
470.0200 USD |
| 2024-06-02 |
461.2484 USD |
6.0394 |
463.8100 USD |
452.7900 USD |
464.8500 USD |
456.9500 USD |
| 2024-06-01 |
460.9897 USD |
88.1580 |
455.1400 USD |
454.3500 USD |
462.5000 USD |
461.0800 USD |
| 2024-05-31 |
461.6130 USD |
122.3661 |
464.7700 USD |
448.0800 USD |
468.3200 USD |
459.1200 USD |
| 2024-05-30 |
466.3161 USD |
26.7168 |
467.3500 USD |
461.0200 USD |
474.1900 USD |
471.8100 USD |
| 2024-05-29 |
468.0950 USD |
48.0011 |
472.0900 USD |
463.1100 USD |
475.0000 USD |
469.6700 USD |
| 2024-05-28 |
468.0893 USD |
620.4399 |
489.8600 USD |
461.1700 USD |
489.8600 USD |
470.7000 USD |
| 2024-05-27 |
490.4284 USD |
22.0268 |
485.3500 USD |
482.0300 USD |
502.9700 USD |
488.3500 USD |
| 2024-05-26 |
490.7208 USD |
38.3335 |
493.6600 USD |
483.0800 USD |
494.0800 USD |
484.6100 USD |
| 2024-05-25 |
496.7641 USD |
123.9258 |
494.6400 USD |
491.4200 USD |
500.9700 USD |
494.0900 USD |
| 2024-05-24 |
489.0539 USD |
104.5014 |
490.5400 USD |
480.3600 USD |
499.2100 USD |
496.6400 USD |
| 2024-05-23 |
501.9300 USD |
127.7334 |
500.0000 USD |
484.0000 USD |
515.0000 USD |
489.2500 USD |
| 2024-05-22 |
505.5052 USD |
22.3753 |
514.1200 USD |
495.0200 USD |
515.1700 USD |
503.3900 USD |
| 2024-05-21 |
524.2800 USD |
87.3078 |
518.6000 USD |
509.8000 USD |
528.9700 USD |
523.8700 USD |
| 2024-05-20 |
496.0301 USD |
98.5872 |
486.9700 USD |
478.0200 USD |
510.7600 USD |
509.8100 USD |
| 2024-05-19 |
492.9466 USD |
154.7129 |
475.0800 USD |
474.0400 USD |
495.9700 USD |
487.2600 USD |
| 2024-05-18 |
482.4254 USD |
92.2705 |
467.9400 USD |
465.6100 USD |
491.9700 USD |
476.8600 USD |
| 2024-05-17 |
466.6135 USD |
178.3698 |
445.2600 USD |
443.0200 USD |
477.9700 USD |
469.2900 USD |
| 2024-05-16 |
454.2772 USD |
38.8883 |
464.5900 USD |
444.0200 USD |
464.5900 USD |
446.2200 USD |
| 2024-05-15 |
445.4172 USD |
79.2262 |
429.8500 USD |
425.0000 USD |
456.9700 USD |
449.0700 USD |
| 2024-05-14 |
434.0100 USD |
10.6119 |
436.8100 USD |
428.0200 USD |
439.0000 USD |
432.3300 USD |
| 2024-05-13 |
434.2276 USD |
32.7747 |
435.1500 USD |
422.7600 USD |
448.0600 USD |
442.1400 USD |
| 2024-05-12 |
432.8661 USD |
44.2139 |
430.2200 USD |
430.2200 USD |
438.5100 USD |
431.7800 USD |
| 2024-05-11 |
430.4669 USD |
35.0110 |
426.7400 USD |
426.7400 USD |
433.2600 USD |
433.0200 USD |
| 2024-05-10 |
444.8263 USD |
108.1387 |
454.6400 USD |
423.1300 USD |
457.0000 USD |
424.5600 USD |
| 2024-05-09 |
449.3951 USD |
187.5637 |
450.2300 USD |
443.7300 USD |
457.8400 USD |
456.5400 USD |
| 2024-05-08 |
458.3112 USD |
388.1380 |
470.5600 USD |
450.5400 USD |
470.5600 USD |
459.4900 USD |
| 2024-05-07 |
486.7598 USD |
120.1811 |
474.6800 USD |
468.0200 USD |
494.2800 USD |
482.0200 USD |
| 2024-05-06 |
476.2841 USD |
66.2490 |
471.2100 USD |
464.9400 USD |
483.9700 USD |
473.0100 USD |
| 2024-05-05 |
462.4325 USD |
22.2642 |
462.9200 USD |
456.3500 USD |
472.9700 USD |
468.5700 USD |
| 2024-05-04 |
467.3807 USD |
207.8183 |
456.2800 USD |
456.2800 USD |
480.0000 USD |
463.6700 USD |
| 2024-05-03 |
443.3983 USD |
352.9922 |
430.8300 USD |
426.6700 USD |
451.8000 USD |
447.2700 USD |
| 2024-05-02 |
424.6256 USD |
430.2695 |
426.9700 USD |
411.7500 USD |
433.0000 USD |
428.5400 USD |
| 2024-05-01 |
414.0386 USD |
489.8025 |
436.4500 USD |
400.7300 USD |
436.4500 USD |
419.8600 USD |
| 2024-04-30 |
436.3413 USD |
274.3854 |
464.6900 USD |
422.0200 USD |
469.9300 USD |
432.7700 USD |
| 2024-04-29 |
455.4461 USD |
119.1450 |
472.9900 USD |
448.5000 USD |
474.8500 USD |
460.7200 USD |
| 2024-04-28 |
481.5188 USD |
25.4885 |
477.8700 USD |
477.8700 USD |
486.9900 USD |
481.5700 USD |
| 2024-04-27 |
474.1285 USD |
60.7108 |
484.6300 USD |
467.6800 USD |
484.6300 USD |
476.5300 USD |
| 2024-04-26 |
473.9126 USD |
371.7610 |
476.4400 USD |
471.0000 USD |
494.0000 USD |
491.4500 USD |
| 2024-04-25 |
474.9448 USD |
184.9669 |
481.0000 USD |
468.4000 USD |
485.1700 USD |
479.3500 USD |
| 2024-04-24 |
493.9650 USD |
288.4043 |
506.6400 USD |
478.0200 USD |
511.8500 USD |
483.1300 USD |
| 2024-04-23 |
511.9646 USD |
42.4463 |
523.1500 USD |
505.0900 USD |
523.1500 USD |
506.3800 USD |
| 2024-04-22 |
510.3131 USD |
87.0511 |
504.1000 USD |
497.0600 USD |
516.4500 USD |
514.4500 USD |
| 2024-04-21 |
508.6976 USD |
64.7556 |
513.9400 USD |
494.0200 USD |
517.9800 USD |
502.9900 USD |
| 2024-04-20 |
492.0258 USD |
359.0584 |
475.7700 USD |
472.2400 USD |
514.4900 USD |
514.4900 USD |