Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
307.7884 USD |
165.2637 |
307.7800 USD |
302.6300 USD |
313.6900 USD |
311.7200 USD |
| 2025-04-01 |
310.8213 USD |
132.3339 |
309.5900 USD |
308.2100 USD |
316.0300 USD |
308.4900 USD |
| 2025-03-31 |
303.0150 USD |
13.2578 |
302.0600 USD |
291.3800 USD |
305.2400 USD |
303.3500 USD |
| 2025-03-30 |
303.2008 USD |
6.4470 |
306.1600 USD |
295.0000 USD |
308.2100 USD |
295.1100 USD |
| 2025-03-29 |
306.7087 USD |
32.1889 |
308.3700 USD |
300.5200 USD |
308.3700 USD |
306.3600 USD |
| 2025-03-28 |
316.9951 USD |
661.5586 |
324.8500 USD |
306.3300 USD |
326.2000 USD |
306.3300 USD |
| 2025-03-27 |
332.7511 USD |
185.0271 |
339.2800 USD |
323.0000 USD |
340.0000 USD |
323.0000 USD |
| 2025-03-26 |
338.8245 USD |
76.0846 |
339.8200 USD |
330.0000 USD |
341.7300 USD |
331.5500 USD |
| 2025-03-25 |
337.0950 USD |
96.8478 |
328.1100 USD |
328.1100 USD |
339.8200 USD |
336.0200 USD |
| 2025-03-24 |
333.7950 USD |
62.5420 |
326.8600 USD |
323.6500 USD |
336.8300 USD |
333.1600 USD |
| 2025-03-23 |
325.1800 USD |
6.8650 |
324.8600 USD |
321.2600 USD |
326.0500 USD |
325.9600 USD |
| 2025-03-22 |
325.2611 USD |
14.6090 |
323.2300 USD |
323.2300 USD |
326.1400 USD |
324.1200 USD |
| 2025-03-21 |
334.4010 USD |
14.0709 |
333.0000 USD |
331.4800 USD |
334.5400 USD |
334.2600 USD |
| 2025-03-20 |
334.7686 USD |
173.3804 |
346.4800 USD |
330.8400 USD |
350.0000 USD |
330.8400 USD |
| 2025-03-19 |
336.6321 USD |
536.8853 |
336.5000 USD |
333.4800 USD |
342.9700 USD |
339.5000 USD |
| 2025-03-18 |
335.3297 USD |
137.8661 |
335.2200 USD |
331.5000 USD |
342.9700 USD |
334.2000 USD |
| 2025-03-17 |
339.4955 USD |
182.3443 |
338.9700 USD |
336.1100 USD |
341.8000 USD |
341.5600 USD |
| 2025-03-16 |
330.0611 USD |
177.5779 |
341.0800 USD |
326.0200 USD |
341.0800 USD |
332.6400 USD |
| 2025-03-15 |
343.6031 USD |
514.5019 |
333.3500 USD |
332.7800 USD |
352.7900 USD |
342.5200 USD |
| 2025-03-14 |
330.6081 USD |
116.6594 |
330.3700 USD |
326.7500 USD |
336.3500 USD |
333.7600 USD |
| 2025-03-13 |
335.9116 USD |
82.6435 |
352.1000 USD |
325.0200 USD |
352.1000 USD |
325.0200 USD |
| 2025-03-12 |
341.6701 USD |
347.4981 |
339.8400 USD |
331.4400 USD |
358.9700 USD |
358.9700 USD |
| 2025-03-11 |
336.9995 USD |
157.5894 |
335.3100 USD |
318.0200 USD |
350.9700 USD |
346.6900 USD |
| 2025-03-10 |
359.7078 USD |
203.2589 |
358.3900 USD |
345.0200 USD |
373.3800 USD |
346.7400 USD |
| 2025-03-09 |
373.0057 USD |
155.9467 |
386.0700 USD |
362.5500 USD |
388.1300 USD |
363.6000 USD |
| 2025-03-08 |
385.8000 USD |
328.0985 |
391.1700 USD |
378.3400 USD |
396.9700 USD |
389.0400 USD |
| 2025-03-07 |
398.6834 USD |
1,187.0656 |
397.2500 USD |
384.1800 USD |
410.9800 USD |
391.6200 USD |
| 2025-03-06 |
399.8478 USD |
738.1073 |
393.6300 USD |
385.6100 USD |
420.2000 USD |
397.2000 USD |
| 2025-03-05 |
359.5224 USD |
1,201.8114 |
320.6400 USD |
320.6400 USD |
395.3600 USD |
384.0000 USD |
| 2025-03-04 |
305.8183 USD |
1,083.8488 |
328.7700 USD |
293.1000 USD |
330.2000 USD |
320.8400 USD |
| 2025-03-03 |
338.4676 USD |
558.0881 |
330.0200 USD |
312.3400 USD |
357.4800 USD |
322.0200 USD |
| 2025-03-02 |
334.4850 USD |
196.8036 |
316.1900 USD |
313.6800 USD |
341.9700 USD |
334.3500 USD |
| 2025-03-01 |
310.9150 USD |
74.8390 |
316.5100 USD |
309.4900 USD |
324.9700 USD |
309.7500 USD |
| 2025-02-28 |
286.9903 USD |
274.7493 |
297.5400 USD |
270.9300 USD |
320.0000 USD |
316.8100 USD |
| 2025-02-27 |
302.8100 USD |
26.8707 |
293.4500 USD |
293.4500 USD |
302.9700 USD |
302.9700 USD |
| 2025-02-26 |
295.6269 USD |
30.5700 |
290.2800 USD |
290.2800 USD |
298.3200 USD |
296.1700 USD |
| 2025-02-25 |
282.2979 USD |
303.4820 |
291.7600 USD |
276.8300 USD |
295.3200 USD |
290.0000 USD |
| 2025-02-24 |
310.0106 USD |
33.8930 |
325.3800 USD |
303.0200 USD |
325.3800 USD |
303.0200 USD |
| 2025-02-23 |
329.6594 USD |
11.4181 |
322.9700 USD |
322.9700 USD |
332.6800 USD |
325.9400 USD |
| 2025-02-22 |
322.4600 USD |
8.3761 |
313.4700 USD |
313.4700 USD |
322.0300 USD |
322.0300 USD |
| 2025-02-21 |
314.2950 USD |
72.4471 |
326.3800 USD |
311.0200 USD |
333.9700 USD |
314.2500 USD |
| 2025-02-20 |
323.0950 USD |
81.2123 |
324.9700 USD |
320.7500 USD |
327.2100 USD |
322.9400 USD |
| 2025-02-19 |
314.8390 USD |
14.1403 |
316.3200 USD |
312.6300 USD |
323.9100 USD |
321.9900 USD |
| 2025-02-18 |
315.9057 USD |
42.3271 |
323.5800 USD |
309.0200 USD |
325.5300 USD |
313.3600 USD |
| 2025-02-17 |
328.5254 USD |
310.0501 |
327.2700 USD |
318.0200 USD |
336.6500 USD |
327.2600 USD |
| 2025-02-16 |
331.2276 USD |
132.8518 |
333.0000 USD |
326.0200 USD |
335.0000 USD |
327.8800 USD |
| 2025-02-15 |
341.8019 USD |
2.6847 |
344.3600 USD |
336.0200 USD |
344.3600 USD |
337.4000 USD |
| 2025-02-14 |
340.5565 USD |
50.0357 |
335.6800 USD |
335.5700 USD |
345.0600 USD |
343.3700 USD |
| 2025-02-13 |
328.7850 USD |
35.5356 |
342.6300 USD |
328.0200 USD |
344.1300 USD |
330.6500 USD |
| 2025-02-12 |
332.4337 USD |
38.5428 |
331.0700 USD |
322.0000 USD |
346.9700 USD |
344.2800 USD |