Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
299.1891 USD |
1,273.3335 |
306.5800 USD |
291.0000 USD |
309.2600 USD |
292.6300 USD |
| 2022-04-28 |
306.5650 USD |
216.3812 |
307.3400 USD |
303.6300 USD |
312.6700 USD |
306.5900 USD |
| 2022-04-27 |
303.1716 USD |
275.2841 |
295.7900 USD |
294.2700 USD |
308.9700 USD |
307.2200 USD |
| 2022-04-26 |
308.4459 USD |
329.2097 |
315.4100 USD |
295.0000 USD |
321.5800 USD |
299.3000 USD |
| 2022-04-25 |
306.5856 USD |
296.0703 |
307.8300 USD |
300.3300 USD |
314.8400 USD |
314.8400 USD |
| 2022-04-24 |
311.9050 USD |
103.6724 |
313.0700 USD |
308.4800 USD |
315.1600 USD |
309.6400 USD |
| 2022-04-23 |
319.2299 USD |
174.9213 |
321.3800 USD |
314.9700 USD |
322.9000 USD |
316.5200 USD |
| 2022-04-22 |
324.0813 USD |
602.4315 |
315.3400 USD |
314.8800 USD |
334.6100 USD |
319.2600 USD |
| 2022-04-21 |
318.9450 USD |
507.7029 |
330.1600 USD |
316.5400 USD |
345.1300 USD |
316.5400 USD |
| 2022-04-20 |
337.0538 USD |
720.1109 |
340.8500 USD |
329.3200 USD |
344.9000 USD |
333.4400 USD |
| 2022-04-19 |
338.9599 USD |
1,570.7301 |
340.7000 USD |
333.2500 USD |
344.4500 USD |
337.1000 USD |
| 2022-04-18 |
339.5200 USD |
595.5959 |
327.9900 USD |
313.3500 USD |
340.3600 USD |
339.8700 USD |
| 2022-04-17 |
342.8033 USD |
467.0616 |
343.1100 USD |
334.7700 USD |
349.0000 USD |
336.6400 USD |
| 2022-04-16 |
343.3577 USD |
1,260.2862 |
340.9600 USD |
339.4200 USD |
347.5700 USD |
342.2100 USD |
| 2022-04-15 |
339.4415 USD |
546.4286 |
338.2800 USD |
333.7900 USD |
344.5600 USD |
340.4500 USD |
| 2022-04-14 |
339.9124 USD |
794.1725 |
341.4900 USD |
332.5900 USD |
353.0600 USD |
338.0100 USD |
| 2022-04-13 |
319.5894 USD |
2,784.6191 |
304.9000 USD |
301.6100 USD |
348.9000 USD |
342.4800 USD |
| 2022-04-12 |
302.2041 USD |
423.1692 |
295.4500 USD |
294.0900 USD |
307.4600 USD |
300.4800 USD |
| 2022-04-11 |
304.3125 USD |
822.1024 |
319.9100 USD |
291.2600 USD |
321.0800 USD |
295.8200 USD |
| 2022-04-10 |
324.1400 USD |
787.1821 |
326.0000 USD |
319.8300 USD |
332.6900 USD |
321.7600 USD |
| 2022-04-09 |
324.6257 USD |
215.2644 |
323.1600 USD |
322.3200 USD |
327.5700 USD |
324.8500 USD |
| 2022-04-08 |
334.3522 USD |
319.2435 |
335.3100 USD |
326.7800 USD |
338.7300 USD |
326.7800 USD |
| 2022-04-07 |
334.5674 USD |
309.4947 |
331.2100 USD |
326.8400 USD |
340.1600 USD |
337.8000 USD |
| 2022-04-06 |
336.7700 USD |
1,202.5036 |
365.1900 USD |
336.0000 USD |
366.0400 USD |
336.8300 USD |
| 2022-04-05 |
374.9566 USD |
393.4318 |
375.7300 USD |
367.0900 USD |
382.2000 USD |
368.5700 USD |
| 2022-04-04 |
374.8600 USD |
399.6175 |
377.9900 USD |
363.7100 USD |
379.5200 USD |
375.7000 USD |
| 2022-04-03 |
376.0450 USD |
222.1487 |
372.6700 USD |
368.3800 USD |
379.3700 USD |
376.4400 USD |
| 2022-04-02 |
378.1458 USD |
567.5092 |
376.6700 USD |
371.1100 USD |
382.9000 USD |
375.7000 USD |
| 2022-04-01 |
378.8450 USD |
597.7383 |
384.0400 USD |
364.1700 USD |
389.0400 USD |
379.8900 USD |
| 2022-03-31 |
377.7182 USD |
810.1740 |
379.3900 USD |
362.3600 USD |
390.8000 USD |
382.9500 USD |
| 2022-03-30 |
375.2376 USD |
914.6000 |
372.5600 USD |
363.1400 USD |
386.0100 USD |
380.3400 USD |
| 2022-03-29 |
377.2428 USD |
2,706.7001 |
367.8800 USD |
366.0500 USD |
386.9700 USD |
371.7600 USD |
| 2022-03-28 |
378.7082 USD |
1,653.8270 |
376.3500 USD |
369.4200 USD |
385.1800 USD |
370.0000 USD |
| 2022-03-27 |
362.5799 USD |
563.1274 |
361.7800 USD |
355.2400 USD |
370.7500 USD |
370.1700 USD |
| 2022-03-26 |
361.3548 USD |
675.5981 |
365.7500 USD |
357.2000 USD |
366.2800 USD |
361.9900 USD |
| 2022-03-25 |
364.6579 USD |
2,160.6732 |
365.8300 USD |
353.6900 USD |
373.2000 USD |
360.6200 USD |
| 2022-03-24 |
367.0500 USD |
1,203.7657 |
364.3600 USD |
352.0200 USD |
367.4500 USD |
365.9600 USD |
| 2022-03-23 |
362.8700 USD |
1,083.2884 |
375.1500 USD |
353.7500 USD |
383.8300 USD |
362.2400 USD |
| 2022-03-22 |
361.2565 USD |
2,160.9889 |
335.0400 USD |
334.2200 USD |
386.9000 USD |
379.3900 USD |
| 2022-03-21 |
333.0457 USD |
654.3181 |
328.9400 USD |
320.4700 USD |
340.0000 USD |
336.5200 USD |
| 2022-03-20 |
319.8000 USD |
321.2246 |
328.2500 USD |
316.1000 USD |
328.6800 USD |
322.8600 USD |
| 2022-03-19 |
319.9920 USD |
442.9355 |
306.2200 USD |
306.2200 USD |
326.7000 USD |
321.3900 USD |
| 2022-03-18 |
299.5472 USD |
392.4321 |
296.1700 USD |
290.9200 USD |
305.8400 USD |
305.1300 USD |
| 2022-03-17 |
296.6150 USD |
157.8434 |
300.3200 USD |
294.5100 USD |
300.7700 USD |
296.6600 USD |
| 2022-03-16 |
294.5637 USD |
483.2590 |
289.6000 USD |
286.8400 USD |
302.4700 USD |
298.7900 USD |
| 2022-03-15 |
285.9019 USD |
226.8173 |
290.3200 USD |
281.6500 USD |
292.8500 USD |
290.5600 USD |
| 2022-03-14 |
283.8335 USD |
100.6228 |
279.9300 USD |
277.7400 USD |
288.4400 USD |
283.6800 USD |
| 2022-03-13 |
289.4288 USD |
110.5347 |
290.6200 USD |
284.4800 USD |
295.7300 USD |
287.3100 USD |
| 2022-03-12 |
290.9456 USD |
75.0890 |
287.4600 USD |
287.4600 USD |
294.1900 USD |
291.9700 USD |
| 2022-03-11 |
287.0733 USD |
399.7997 |
289.2100 USD |
281.4500 USD |
294.6200 USD |
292.1600 USD |