Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
511.5142 USD |
35.7500 |
522.0900 USD |
504.0600 USD |
530.0000 USD |
505.4400 USD |
| 2025-10-15 |
528.3444 USD |
18.9353 |
535.6000 USD |
520.0000 USD |
544.6100 USD |
522.6700 USD |
| 2025-10-14 |
524.9272 USD |
44.3427 |
545.6800 USD |
510.0000 USD |
546.9600 USD |
537.9900 USD |
| 2025-10-13 |
543.5707 USD |
95.2155 |
543.0100 USD |
534.1900 USD |
548.2200 USD |
547.0900 USD |
| 2025-10-12 |
519.0406 USD |
125.5296 |
500.0300 USD |
497.6700 USD |
543.9100 USD |
542.6200 USD |
| 2025-10-11 |
529.4027 USD |
92.3198 |
517.0400 USD |
495.2100 USD |
540.3800 USD |
535.0900 USD |
| 2025-10-10 |
585.7434 USD |
35.7820 |
580.7800 USD |
556.4600 USD |
600.6200 USD |
556.4600 USD |
| 2025-10-09 |
577.6855 USD |
11.8356 |
577.6500 USD |
570.7800 USD |
579.3200 USD |
573.0000 USD |
| 2025-10-08 |
582.4138 USD |
14.4752 |
577.3200 USD |
577.3200 USD |
587.2000 USD |
586.7400 USD |
| 2025-10-07 |
583.3605 USD |
24.6975 |
600.6300 USD |
575.9400 USD |
600.6300 USD |
579.1300 USD |
| 2025-10-06 |
601.2997 USD |
18.2385 |
593.6000 USD |
593.6000 USD |
605.0000 USD |
603.1200 USD |
| 2025-10-05 |
602.5609 USD |
28.5158 |
589.1100 USD |
589.1100 USD |
610.3400 USD |
595.2900 USD |
| 2025-10-04 |
597.8834 USD |
18.3791 |
607.0000 USD |
585.2500 USD |
607.0000 USD |
592.2900 USD |
| 2025-10-03 |
600.2427 USD |
37.3950 |
592.4900 USD |
591.4600 USD |
610.0000 USD |
609.6200 USD |
| 2025-10-02 |
588.5357 USD |
184.5425 |
591.8400 USD |
582.0200 USD |
595.1000 USD |
595.0000 USD |
| 2025-10-01 |
578.1055 USD |
204.4949 |
561.7800 USD |
559.5900 USD |
607.1800 USD |
590.8500 USD |
| 2025-09-30 |
546.1608 USD |
9,757.5455 |
562.4700 USD |
534.0000 USD |
563.2500 USD |
560.2900 USD |
| 2025-09-29 |
553.2256 USD |
12.0647 |
556.8400 USD |
551.5000 USD |
562.3400 USD |
562.3400 USD |
| 2025-09-28 |
557.2850 USD |
16.9454 |
541.2500 USD |
538.5500 USD |
553.0000 USD |
553.0000 USD |
| 2025-09-27 |
543.1876 USD |
7.9208 |
545.2000 USD |
542.4100 USD |
547.0500 USD |
547.0500 USD |
| 2025-09-26 |
534.4020 USD |
39.1881 |
539.9600 USD |
517.3700 USD |
550.5600 USD |
547.6000 USD |
| 2025-09-25 |
546.9149 USD |
73.3480 |
554.5500 USD |
536.7200 USD |
554.9700 USD |
537.2400 USD |
| 2025-09-24 |
560.7521 USD |
12.8652 |
559.9300 USD |
550.9700 USD |
562.1300 USD |
562.1300 USD |
| 2025-09-23 |
562.3477 USD |
35.1803 |
567.3100 USD |
557.1100 USD |
567.3100 USD |
561.3400 USD |
| 2025-09-22 |
564.8798 USD |
364.2880 |
594.6100 USD |
546.0100 USD |
595.3900 USD |
566.5300 USD |
| 2025-09-21 |
598.5552 USD |
11.5340 |
595.2100 USD |
595.0100 USD |
602.1900 USD |
597.2100 USD |
| 2025-09-20 |
603.5766 USD |
8.8494 |
601.0100 USD |
600.0100 USD |
606.9900 USD |
600.0100 USD |
| 2025-09-19 |
613.7074 USD |
30.9194 |
630.0000 USD |
608.2100 USD |
630.0000 USD |
611.7900 USD |
| 2025-09-18 |
635.7476 USD |
595.9895 |
614.6600 USD |
604.0500 USD |
650.0000 USD |
634.0100 USD |
| 2025-09-17 |
597.0793 USD |
28.0956 |
599.0100 USD |
591.5600 USD |
602.8600 USD |
602.2800 USD |
| 2025-09-16 |
594.6441 USD |
43.4833 |
594.4100 USD |
590.2100 USD |
601.7900 USD |
601.7900 USD |
| 2025-09-15 |
596.0660 USD |
32.1389 |
602.9300 USD |
589.1100 USD |
605.6800 USD |
593.7100 USD |
| 2025-09-14 |
593.0255 USD |
94.0909 |
593.1300 USD |
588.8800 USD |
600.0000 USD |
600.0000 USD |
| 2025-09-13 |
601.1589 USD |
7.0110 |
597.0800 USD |
594.9500 USD |
605.0000 USD |
602.4000 USD |
| 2025-09-12 |
590.8589 USD |
116.8366 |
595.8900 USD |
584.0300 USD |
598.9600 USD |
595.3100 USD |
| 2025-09-11 |
589.2950 USD |
87.0609 |
580.2900 USD |
576.5100 USD |
610.0000 USD |
588.8000 USD |
| 2025-09-10 |
583.7327 USD |
31.0829 |
579.7700 USD |
579.2300 USD |
590.0000 USD |
579.9100 USD |
| 2025-09-09 |
583.7643 USD |
25.4553 |
587.5000 USD |
575.0200 USD |
589.5700 USD |
579.0600 USD |
| 2025-09-08 |
592.1312 USD |
30.0909 |
603.9200 USD |
586.0200 USD |
606.1000 USD |
588.4400 USD |
| 2025-09-07 |
602.4228 USD |
2.6624 |
595.3900 USD |
595.3900 USD |
606.0700 USD |
604.7100 USD |
| 2025-09-06 |
595.2213 USD |
69.1172 |
606.0200 USD |
584.0200 USD |
615.3200 USD |
593.2900 USD |
| 2025-09-05 |
610.4763 USD |
291.4910 |
587.2400 USD |
587.2400 USD |
620.7000 USD |
612.3800 USD |
| 2025-09-04 |
583.6042 USD |
108.5310 |
603.1900 USD |
575.0500 USD |
603.1900 USD |
589.4400 USD |
| 2025-09-03 |
599.8017 USD |
162.7043 |
585.9200 USD |
581.4300 USD |
615.0200 USD |
604.1900 USD |
| 2025-09-02 |
572.3823 USD |
44.1663 |
546.9100 USD |
546.9100 USD |
587.9700 USD |
585.7700 USD |
| 2025-09-01 |
545.2618 USD |
120.4510 |
545.8000 USD |
531.8100 USD |
552.1400 USD |
546.1000 USD |
| 2025-08-31 |
551.2760 USD |
16.5087 |
554.9700 USD |
547.4100 USD |
554.9700 USD |
548.6000 USD |
| 2025-08-30 |
530.4763 USD |
13.4703 |
528.0200 USD |
526.0200 USD |
538.9700 USD |
535.0000 USD |
| 2025-08-29 |
539.3073 USD |
48.1854 |
558.6300 USD |
527.0900 USD |
558.6300 USD |
536.5200 USD |
| 2025-08-28 |
557.8184 USD |
68.6623 |
550.8600 USD |
550.0000 USD |
567.6400 USD |
553.0000 USD |