Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
574.0416 USD |
15.8542 |
576.9100 USD |
560.7400 USD |
580.5100 USD |
569.9300 USD |
| 2025-12-04 |
578.6154 USD |
99.4335 |
592.7600 USD |
570.0100 USD |
597.8900 USD |
574.4200 USD |
| 2025-12-03 |
587.0902 USD |
78.5359 |
550.1000 USD |
550.1000 USD |
600.3700 USD |
600.3600 USD |
| 2025-12-02 |
528.4257 USD |
14.7554 |
530.0000 USD |
522.7000 USD |
544.3700 USD |
544.3700 USD |
| 2025-12-01 |
523.3307 USD |
34.5264 |
540.0000 USD |
512.8600 USD |
540.0000 USD |
517.4800 USD |
| 2025-11-30 |
536.5766 USD |
72.5219 |
521.5600 USD |
521.5300 USD |
561.8300 USD |
557.1600 USD |
| 2025-11-29 |
533.7186 USD |
184.3332 |
546.6600 USD |
520.0000 USD |
546.6600 USD |
520.7100 USD |
| 2025-11-28 |
540.1225 USD |
24.7387 |
532.9100 USD |
532.6100 USD |
550.0000 USD |
546.5600 USD |
| 2025-11-27 |
541.7527 USD |
103.2067 |
545.4900 USD |
534.9400 USD |
550.8000 USD |
534.9400 USD |
| 2025-11-26 |
536.6808 USD |
120.8692 |
530.0000 USD |
526.2500 USD |
547.4900 USD |
543.3200 USD |
| 2025-11-25 |
525.2011 USD |
115.7551 |
545.7200 USD |
514.8300 USD |
545.7200 USD |
525.4600 USD |
| 2025-11-24 |
552.7892 USD |
45.5701 |
539.2900 USD |
539.2900 USD |
562.3400 USD |
556.8200 USD |
| 2025-11-23 |
545.7310 USD |
42.0194 |
557.1900 USD |
540.0000 USD |
558.8300 USD |
552.0500 USD |
| 2025-11-22 |
544.4566 USD |
128.0606 |
534.8800 USD |
523.5200 USD |
563.0000 USD |
559.8300 USD |
| 2025-11-21 |
464.1063 USD |
40.8840 |
485.5500 USD |
450.0000 USD |
487.7000 USD |
450.0200 USD |
| 2025-11-20 |
487.1608 USD |
1,065.7605 |
487.2600 USD |
476.5200 USD |
510.0000 USD |
477.3800 USD |
| 2025-11-19 |
484.6931 USD |
50.1805 |
520.0000 USD |
472.8200 USD |
520.1700 USD |
473.7200 USD |
| 2025-11-18 |
482.5093 USD |
83.5636 |
486.1300 USD |
480.0000 USD |
492.2100 USD |
490.6500 USD |
| 2025-11-17 |
506.1574 USD |
39.0767 |
490.0000 USD |
487.5600 USD |
519.3500 USD |
495.4500 USD |
| 2025-11-16 |
494.8728 USD |
41.9663 |
501.9200 USD |
474.6900 USD |
504.3800 USD |
474.6900 USD |
| 2025-11-15 |
505.2443 USD |
17.6284 |
485.3900 USD |
484.6300 USD |
520.3200 USD |
505.5300 USD |
| 2025-11-14 |
509.9446 USD |
12.5714 |
512.0000 USD |
478.4000 USD |
515.8200 USD |
501.1900 USD |
| 2025-11-13 |
517.2610 USD |
54.6411 |
510.0000 USD |
499.3100 USD |
530.5600 USD |
504.6300 USD |
| 2025-11-12 |
512.5022 USD |
216.9049 |
508.0100 USD |
454.0900 USD |
531.3500 USD |
507.3100 USD |
| 2025-11-11 |
517.6547 USD |
95.6090 |
519.5300 USD |
509.6500 USD |
530.0000 USD |
510.6800 USD |
| 2025-11-10 |
509.7936 USD |
166.4573 |
505.3000 USD |
503.5600 USD |
523.0000 USD |
510.0000 USD |
| 2025-11-09 |
496.8284 USD |
182.8119 |
494.6000 USD |
492.7600 USD |
501.0000 USD |
496.8400 USD |
| 2025-11-08 |
502.6212 USD |
144.2483 |
510.0000 USD |
489.8000 USD |
512.0900 USD |
489.8000 USD |
| 2025-11-07 |
481.0481 USD |
7.5748 |
474.1800 USD |
474.1800 USD |
484.6900 USD |
484.6900 USD |
| 2025-11-06 |
477.7188 USD |
124.8230 |
488.4100 USD |
472.4100 USD |
489.3500 USD |
478.2700 USD |
| 2025-11-05 |
483.0109 USD |
8.2846 |
470.0000 USD |
470.0000 USD |
492.4800 USD |
492.4800 USD |
| 2025-11-04 |
509.4156 USD |
6.4615 |
505.6800 USD |
500.0000 USD |
511.8400 USD |
500.0000 USD |
| 2025-11-03 |
529.5451 USD |
82.5540 |
534.0000 USD |
520.0000 USD |
534.0000 USD |
520.0000 USD |
| 2025-11-02 |
553.0200 USD |
10.0647 |
553.8900 USD |
550.0000 USD |
553.8900 USD |
551.7900 USD |
| 2025-11-01 |
556.6484 USD |
38.1281 |
542.7000 USD |
542.7000 USD |
560.7200 USD |
554.0000 USD |
| 2025-10-31 |
552.6096 USD |
50.5066 |
540.3700 USD |
535.8400 USD |
566.5700 USD |
556.5400 USD |
| 2025-10-30 |
554.5131 USD |
97.9954 |
557.7700 USD |
530.0000 USD |
574.0000 USD |
540.6500 USD |
| 2025-10-29 |
562.4947 USD |
18.1156 |
560.5500 USD |
552.6500 USD |
565.9500 USD |
552.6500 USD |
| 2025-10-28 |
558.9209 USD |
82.2785 |
556.1600 USD |
550.8500 USD |
570.0000 USD |
556.6200 USD |
| 2025-10-27 |
560.8475 USD |
60.5679 |
560.0000 USD |
554.9500 USD |
570.6700 USD |
563.9500 USD |
| 2025-10-26 |
513.2718 USD |
5.1188 |
510.3500 USD |
508.6700 USD |
514.2200 USD |
508.6700 USD |
| 2025-10-25 |
506.6058 USD |
12.7641 |
503.4800 USD |
500.0000 USD |
511.2800 USD |
502.2500 USD |
| 2025-10-24 |
497.7088 USD |
16.4143 |
483.0000 USD |
482.0000 USD |
505.4300 USD |
501.4000 USD |
| 2025-10-23 |
485.7910 USD |
7.1285 |
476.5000 USD |
476.5000 USD |
490.0000 USD |
485.3000 USD |
| 2025-10-22 |
472.6255 USD |
15.5338 |
483.0500 USD |
465.5000 USD |
483.0500 USD |
472.5000 USD |
| 2025-10-21 |
488.3990 USD |
43.5850 |
479.1100 USD |
466.0000 USD |
511.0700 USD |
502.1500 USD |
| 2025-10-20 |
480.1312 USD |
13.0632 |
472.6200 USD |
468.9500 USD |
484.6700 USD |
483.0000 USD |
| 2025-10-19 |
471.9397 USD |
8.5821 |
465.4600 USD |
460.0000 USD |
478.3300 USD |
476.4300 USD |
| 2025-10-18 |
475.1277 USD |
0.7863 |
470.0000 USD |
469.5000 USD |
480.0000 USD |
469.5000 USD |
| 2025-10-17 |
473.1010 USD |
59.1297 |
507.1200 USD |
449.2900 USD |
507.1200 USD |
469.8400 USD |