Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |