Market [unlinked] / USD
Identifier on Bitstamp: vchfusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.1027 USD |
1,028.2300 |
1.1031 USD |
1.1000 USD |
1.1033 USD |
1.1029 USD |
| 2025-01-21 |
1.1027 USD |
999.5200 |
1.1033 USD |
1.1000 USD |
1.1033 USD |
1.1026 USD |
| 2025-01-20 |
1.0944 USD |
407.7000 |
1.0936 USD |
1.0924 USD |
1.0985 USD |
1.0982 USD |
| 2025-01-19 |
1.0921 USD |
763.8200 |
1.0919 USD |
1.0917 USD |
1.0941 USD |
1.0924 USD |
| 2025-01-18 |
1.0941 USD |
78,981.7900 |
1.0939 USD |
1.0939 USD |
1.0941 USD |
1.0941 USD |
| 2025-01-17 |
1.0977 USD |
121.8500 |
1.0991 USD |
1.0939 USD |
1.0993 USD |
1.0941 USD |
| 2025-01-16 |
1.0974 USD |
299.3500 |
1.0973 USD |
1.0962 USD |
1.0987 USD |
1.0987 USD |
| 2025-01-15 |
1.0966 USD |
410.2600 |
1.0957 USD |
1.0957 USD |
1.0972 USD |
1.0972 USD |
| 2025-01-14 |
1.0934 USD |
196.8400 |
1.0941 USD |
1.0924 USD |
1.0943 USD |
1.0924 USD |
| 2025-01-13 |
1.0895 USD |
73.0600 |
1.0900 USD |
1.0876 USD |
1.1099 USD |
1.0876 USD |
| 2025-01-12 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.0922 USD |
| 2025-01-11 |
1.0922 USD |
31.3100 |
1.0922 USD |
1.0922 USD |
1.0924 USD |
1.0922 USD |
| 2025-01-10 |
1.0884 USD |
9.4700 |
1.0884 USD |
1.0883 USD |
1.0884 USD |
1.0883 USD |
| 2025-01-09 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1006 USD |
| 2025-01-08 |
1.1007 USD |
19.0000 |
1.1010 USD |
1.1004 USD |
1.1010 USD |
1.1006 USD |
| 2025-01-07 |
1.1042 USD |
18.2900 |
1.1047 USD |
1.1037 USD |
1.1047 USD |
1.1047 USD |
| 2025-01-06 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.0995 USD |
| 2025-01-05 |
1.0995 USD |
251.8900 |
1.0997 USD |
1.0995 USD |
1.0997 USD |
1.0995 USD |
| 2025-01-04 |
1.1000 USD |
441.8100 |
1.1018 USD |
1.0995 USD |
1.1019 USD |
1.0995 USD |
| 2025-01-03 |
1.0985 USD |
107.4900 |
1.0979 USD |
1.0979 USD |
1.1012 USD |
1.1012 USD |
| 2025-01-02 |
1.1007 USD |
39.7600 |
1.1028 USD |
1.0959 USD |
1.1028 USD |
1.0959 USD |
| 2025-01-01 |
1.1005 USD |
12.3500 |
1.1006 USD |
1.1004 USD |
1.1006 USD |
1.1004 USD |
| 2024-12-31 |
1.1059 USD |
844.5100 |
1.1061 USD |
1.1059 USD |
1.1067 USD |
1.1067 USD |
| 2024-12-30 |
1.1073 USD |
1,294.8800 |
1.1098 USD |
1.1055 USD |
1.1100 USD |
1.1072 USD |
| 2024-12-29 |
1.1096 USD |
9.1000 |
1.1096 USD |
1.1096 USD |
1.1096 USD |
1.1096 USD |
| 2024-12-28 |
1.1098 USD |
1,233.5100 |
1.1096 USD |
1.1096 USD |
1.1098 USD |
1.1096 USD |
| 2024-12-27 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1111 USD |
| 2024-12-26 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1111 USD |
| 2024-12-25 |
1.1111 USD |
9.0900 |
1.1111 USD |
1.1111 USD |
1.1111 USD |
1.1111 USD |
| 2024-12-24 |
1.1119 USD |
1,360.5900 |
1.1139 USD |
1.1091 USD |
1.1141 USD |
1.1113 USD |
| 2024-12-23 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1185 USD |
| 2024-12-22 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.1185 USD |
| 2024-12-21 |
1.1185 USD |
42,734.4000 |
1.1187 USD |
1.1078 USD |
1.1187 USD |
1.1185 USD |
| 2024-12-20 |
1.1167 USD |
523.8900 |
1.1142 USD |
1.1142 USD |
1.1343 USD |
1.1193 USD |
| 2024-12-19 |
1.1133 USD |
45.0200 |
1.1124 USD |
1.1115 USD |
1.1343 USD |
1.1134 USD |
| 2024-12-18 |
1.1202 USD |
154.6000 |
1.1204 USD |
1.1200 USD |
1.1205 USD |
1.1202 USD |
| 2024-12-17 |
1.1160 USD |
9.0500 |
1.1160 USD |
1.1160 USD |
1.1160 USD |
1.1160 USD |
| 2024-12-16 |
1.1211 USD |
82,876.8200 |
1.1224 USD |
1.1164 USD |
1.1455 USD |
1.1166 USD |
| 2024-12-15 |
1.1204 USD |
159.3400 |
1.1210 USD |
1.1189 USD |
1.1212 USD |
1.1212 USD |
| 2024-12-14 |
1.1210 USD |
18.0300 |
1.1210 USD |
1.1210 USD |
1.1212 USD |
1.1212 USD |
| 2024-12-13 |
1.1210 USD |
147.6900 |
1.1190 USD |
1.1190 USD |
1.1212 USD |
1.1212 USD |
| 2024-12-12 |
1.1281 USD |
4,673.8100 |
1.1324 USD |
1.1250 USD |
1.1456 USD |
1.1250 USD |
| 2024-12-11 |
1.1310 USD |
1,379.8100 |
1.1314 USD |
1.1306 USD |
1.1321 USD |
1.1307 USD |
| 2024-12-10 |
1.1383 USD |
230.7300 |
1.1371 USD |
1.1351 USD |
1.1413 USD |
1.1351 USD |
| 2024-12-09 |
1.1383 USD |
545.1600 |
1.1388 USD |
1.1377 USD |
1.1397 USD |
1.1390 USD |
| 2024-12-08 |
1.1389 USD |
502.6900 |
1.1371 USD |
1.1369 USD |
1.1394 USD |
1.1394 USD |
| 2024-12-07 |
1.1393 USD |
538.2900 |
1.1392 USD |
1.1369 USD |
1.1394 USD |
1.1392 USD |
| 2024-12-06 |
1.1370 USD |
868.3700 |
1.1369 USD |
1.1367 USD |
1.1415 USD |
1.1390 USD |
| 2024-12-05 |
1.1327 USD |
73,841.2400 |
1.1318 USD |
1.1155 USD |
1.1395 USD |
1.1369 USD |
| 2024-12-04 |
1.1306 USD |
506.3600 |
1.1263 USD |
1.1261 USD |
1.1335 USD |
1.1317 USD |