Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
117.3891 USD |
4,816.9717 |
121.0700 USD |
109.4200 USD |
124.6500 USD |
119.9100 USD |
| 2022-06-17 |
120.8250 USD |
3,905.3154 |
109.0000 USD |
106.8600 USD |
121.6500 USD |
121.1000 USD |
| 2022-06-16 |
117.5099 USD |
4,711.3092 |
128.1100 USD |
107.3400 USD |
130.7100 USD |
109.3700 USD |
| 2022-06-15 |
122.9354 USD |
5,562.9812 |
126.1100 USD |
110.4900 USD |
131.2900 USD |
126.9800 USD |
| 2022-06-14 |
127.2621 USD |
4,682.9866 |
126.5900 USD |
118.0000 USD |
134.5700 USD |
124.9700 USD |
| 2022-06-13 |
134.2197 USD |
14,990.9096 |
146.6000 USD |
124.1300 USD |
148.8600 USD |
127.2800 USD |
| 2022-06-12 |
152.3533 USD |
887.9393 |
156.7800 USD |
148.0000 USD |
158.1000 USD |
153.4000 USD |
| 2022-06-11 |
161.1372 USD |
1,275.0910 |
167.4000 USD |
155.0000 USD |
169.8800 USD |
159.9700 USD |
| 2022-06-10 |
170.9781 USD |
989.6232 |
175.7500 USD |
166.0000 USD |
176.9000 USD |
168.2000 USD |
| 2022-06-09 |
176.1994 USD |
824.1286 |
177.1500 USD |
172.4900 USD |
180.6900 USD |
174.9400 USD |
| 2022-06-08 |
178.8754 USD |
1,031.8275 |
182.2100 USD |
175.0200 USD |
183.0500 USD |
177.2400 USD |
| 2022-06-07 |
182.2850 USD |
1,471.4791 |
185.8400 USD |
173.5000 USD |
187.9800 USD |
185.4100 USD |
| 2022-06-06 |
184.9824 USD |
1,185.7368 |
180.2100 USD |
179.4500 USD |
189.1400 USD |
185.1700 USD |
| 2022-06-05 |
183.6545 USD |
1,403.5410 |
188.8600 USD |
178.0000 USD |
190.2500 USD |
181.9200 USD |
| 2022-06-04 |
186.5008 USD |
919.8460 |
183.3000 USD |
180.1900 USD |
189.6200 USD |
187.9000 USD |
| 2022-06-03 |
183.2895 USD |
893.8351 |
189.1000 USD |
180.5600 USD |
191.8700 USD |
183.9100 USD |
| 2022-06-02 |
185.1432 USD |
966.8368 |
186.0600 USD |
182.8300 USD |
188.9600 USD |
188.4800 USD |
| 2022-06-01 |
198.1902 USD |
5,490.5229 |
205.0300 USD |
184.6300 USD |
210.7000 USD |
186.4700 USD |
| 2022-05-31 |
198.5999 USD |
2,559.9783 |
197.0000 USD |
191.9200 USD |
203.6400 USD |
203.6400 USD |
| 2022-05-30 |
189.8361 USD |
869.5767 |
185.5800 USD |
184.7500 USD |
199.1300 USD |
197.3800 USD |
| 2022-05-29 |
182.0563 USD |
1,285.9881 |
178.8900 USD |
175.8900 USD |
184.3400 USD |
184.0900 USD |
| 2022-05-28 |
178.0650 USD |
1,075.9218 |
174.6400 USD |
173.1000 USD |
179.5900 USD |
178.1500 USD |
| 2022-05-27 |
175.9350 USD |
1,735.6900 |
179.4000 USD |
171.8700 USD |
184.7200 USD |
175.1300 USD |
| 2022-05-26 |
181.4034 USD |
2,069.1151 |
189.8900 USD |
172.6600 USD |
192.4900 USD |
184.9000 USD |
| 2022-05-25 |
190.2600 USD |
1,707.0047 |
195.8400 USD |
189.2600 USD |
200.9000 USD |
190.0300 USD |
| 2022-05-24 |
190.7845 USD |
866.6989 |
191.7100 USD |
184.0000 USD |
197.3000 USD |
195.2900 USD |
| 2022-05-23 |
200.1089 USD |
1,949.6956 |
198.0600 USD |
191.2000 USD |
207.9000 USD |
191.2000 USD |
| 2022-05-22 |
199.3150 USD |
1,535.0366 |
192.6900 USD |
190.3700 USD |
202.1400 USD |
199.1100 USD |
| 2022-05-21 |
191.0005 USD |
1,522.4806 |
190.1000 USD |
186.5000 USD |
195.5400 USD |
191.1300 USD |
| 2022-05-20 |
194.1896 USD |
1,782.9493 |
196.5700 USD |
186.4100 USD |
200.4900 USD |
192.9000 USD |
| 2022-05-19 |
188.6872 USD |
1,586.3827 |
186.7600 USD |
180.9000 USD |
198.5400 USD |
194.7500 USD |
| 2022-05-18 |
197.7138 USD |
853.5405 |
206.8900 USD |
189.0700 USD |
209.1400 USD |
192.9000 USD |
| 2022-05-17 |
205.9399 USD |
5,676.8747 |
197.9600 USD |
194.8600 USD |
214.9000 USD |
204.2700 USD |
| 2022-05-16 |
203.2847 USD |
1,692.4980 |
214.7800 USD |
195.9400 USD |
214.7800 USD |
201.2500 USD |
| 2022-05-15 |
212.3300 USD |
4,433.7549 |
209.0900 USD |
202.8800 USD |
215.2500 USD |
212.3800 USD |
| 2022-05-14 |
203.2468 USD |
10,064.1120 |
202.9200 USD |
187.0000 USD |
224.1300 USD |
224.1300 USD |
| 2022-05-13 |
205.3000 USD |
7,751.4298 |
194.7800 USD |
192.0700 USD |
222.2500 USD |
205.5700 USD |
| 2022-05-12 |
194.6850 USD |
16,098.7094 |
194.0800 USD |
156.0000 USD |
226.9000 USD |
190.0600 USD |
| 2022-05-11 |
192.9500 USD |
10,973.0103 |
231.5100 USD |
184.0000 USD |
249.9000 USD |
191.1900 USD |
| 2022-05-10 |
224.5950 USD |
3,471.6552 |
218.4800 USD |
211.0000 USD |
244.3700 USD |
226.2500 USD |
| 2022-05-09 |
230.3950 USD |
7,939.9184 |
261.8900 USD |
220.3800 USD |
266.4300 USD |
231.2700 USD |
| 2022-05-08 |
264.4844 USD |
500.7448 |
268.4800 USD |
260.1900 USD |
269.8400 USD |
262.2600 USD |
| 2022-05-07 |
266.7850 USD |
328.1702 |
275.6500 USD |
264.0000 USD |
277.6700 USD |
264.8200 USD |
| 2022-05-06 |
272.5547 USD |
289.0759 |
277.0900 USD |
265.9700 USD |
278.0500 USD |
274.0600 USD |
| 2022-05-05 |
275.0900 USD |
744.6873 |
300.6900 USD |
272.3000 USD |
302.6700 USD |
275.0100 USD |
| 2022-05-04 |
293.2925 USD |
519.1891 |
279.4600 USD |
278.8900 USD |
299.7400 USD |
297.5900 USD |
| 2022-05-03 |
283.0497 USD |
204.6765 |
284.6800 USD |
276.5500 USD |
289.5600 USD |
281.3500 USD |
| 2022-05-02 |
285.5800 USD |
632.6439 |
284.2700 USD |
279.9700 USD |
289.4900 USD |
285.1600 USD |
| 2022-05-01 |
279.7270 USD |
392.4908 |
278.2300 USD |
273.0500 USD |
287.8300 USD |
283.4500 USD |
| 2022-04-30 |
290.1417 USD |
182.6239 |
294.7600 USD |
284.0000 USD |
298.1200 USD |
284.6200 USD |