Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
138.2049 USD |
1,951.9007 |
143.8900 USD |
133.3200 USD |
144.5300 USD |
134.7500 USD |
| 2022-08-08 |
144.0231 USD |
3,204.1126 |
140.8100 USD |
140.2100 USD |
147.9900 USD |
143.6800 USD |
| 2022-08-07 |
141.1902 USD |
567.5108 |
141.0000 USD |
138.0700 USD |
143.6200 USD |
141.1000 USD |
| 2022-08-06 |
142.0500 USD |
472.0572 |
141.8500 USD |
139.1100 USD |
143.3500 USD |
142.3300 USD |
| 2022-08-05 |
137.9053 USD |
935.9701 |
133.8500 USD |
133.8500 USD |
140.4400 USD |
140.2100 USD |
| 2022-08-04 |
134.2600 USD |
1,409.4207 |
133.2500 USD |
132.6200 USD |
138.5000 USD |
133.9100 USD |
| 2022-08-03 |
137.5628 USD |
2,831.0684 |
133.7600 USD |
130.4200 USD |
142.6800 USD |
135.3900 USD |
| 2022-08-02 |
133.6416 USD |
2,436.1039 |
137.5400 USD |
129.3300 USD |
138.7200 USD |
135.2000 USD |
| 2022-08-01 |
137.5633 USD |
1,483.2835 |
139.0000 USD |
134.2800 USD |
142.2500 USD |
136.2600 USD |
| 2022-07-31 |
147.2608 USD |
1,028.2553 |
145.5300 USD |
142.6300 USD |
150.0900 USD |
146.1700 USD |
| 2022-07-30 |
148.0318 USD |
1,043.2346 |
152.4100 USD |
143.7700 USD |
154.3900 USD |
143.8800 USD |
| 2022-07-29 |
152.6628 USD |
1,991.4242 |
155.9500 USD |
147.5800 USD |
164.9000 USD |
153.7200 USD |
| 2022-07-28 |
145.2007 USD |
2,796.9052 |
127.2500 USD |
127.0900 USD |
159.1000 USD |
154.6400 USD |
| 2022-07-27 |
122.2914 USD |
590.2971 |
118.9500 USD |
116.2500 USD |
127.2300 USD |
127.1200 USD |
| 2022-07-26 |
116.5584 USD |
680.8150 |
117.7200 USD |
113.8200 USD |
118.7700 USD |
118.5600 USD |
| 2022-07-25 |
127.2860 USD |
754.9124 |
132.0300 USD |
120.4000 USD |
132.6100 USD |
123.2400 USD |
| 2022-07-24 |
128.2447 USD |
591.6982 |
122.3100 USD |
122.3100 USD |
132.9700 USD |
132.6800 USD |
| 2022-07-23 |
123.1377 USD |
560.1534 |
122.9400 USD |
118.2000 USD |
126.9000 USD |
121.4000 USD |
| 2022-07-22 |
123.8950 USD |
1,296.3069 |
123.0100 USD |
119.8800 USD |
129.3900 USD |
124.2700 USD |
| 2022-07-21 |
121.0819 USD |
1,015.3384 |
121.6800 USD |
117.9500 USD |
124.2100 USD |
122.6800 USD |
| 2022-07-20 |
127.9452 USD |
1,498.3679 |
128.1600 USD |
119.9500 USD |
132.1100 USD |
121.5500 USD |
| 2022-07-19 |
121.2353 USD |
3,557.2409 |
121.4200 USD |
116.0000 USD |
129.7400 USD |
128.2500 USD |
| 2022-07-18 |
115.9208 USD |
281.6058 |
110.2600 USD |
110.1400 USD |
119.5700 USD |
116.6600 USD |
| 2022-07-17 |
114.7666 USD |
3,037.2774 |
109.7000 USD |
107.8400 USD |
117.6400 USD |
112.9500 USD |
| 2022-07-16 |
106.6916 USD |
365.9324 |
106.2800 USD |
103.8300 USD |
110.5400 USD |
109.7600 USD |
| 2022-07-15 |
104.1443 USD |
294.4166 |
103.2300 USD |
102.1000 USD |
106.6900 USD |
106.1800 USD |
| 2022-07-14 |
101.2969 USD |
320.7480 |
102.6000 USD |
99.0710 USD |
103.9000 USD |
102.8200 USD |
| 2022-07-13 |
97.3578 USD |
2,418.3151 |
97.2040 USD |
95.0480 USD |
101.3200 USD |
100.2700 USD |
| 2022-07-12 |
99.4071 USD |
458.4527 |
98.6410 USD |
97.6370 USD |
100.8600 USD |
97.8870 USD |
| 2022-07-11 |
102.9849 USD |
1,313.6927 |
106.7400 USD |
98.5870 USD |
107.5200 USD |
98.5870 USD |
| 2022-07-10 |
108.3267 USD |
1,555.5642 |
111.2100 USD |
105.4000 USD |
111.2700 USD |
106.8700 USD |
| 2022-07-09 |
111.2959 USD |
2,682.3440 |
108.3900 USD |
108.2800 USD |
112.9200 USD |
111.7500 USD |
| 2022-07-08 |
110.2586 USD |
2,313.3555 |
111.4400 USD |
106.7000 USD |
114.4900 USD |
109.4100 USD |
| 2022-07-07 |
110.8700 USD |
389.1110 |
106.0300 USD |
104.9900 USD |
111.7900 USD |
110.6800 USD |
| 2022-07-06 |
104.9490 USD |
739.4661 |
103.8000 USD |
102.7500 USD |
107.0400 USD |
106.6900 USD |
| 2022-07-05 |
106.2560 USD |
1,032.2354 |
108.4300 USD |
101.7100 USD |
108.5500 USD |
105.8500 USD |
| 2022-07-04 |
107.6197 USD |
3,478.6993 |
105.6800 USD |
102.6200 USD |
109.2200 USD |
107.6400 USD |
| 2022-07-03 |
103.5626 USD |
235.6537 |
106.5800 USD |
101.8100 USD |
107.8900 USD |
105.7600 USD |
| 2022-07-02 |
106.6950 USD |
405.1570 |
101.2300 USD |
100.5800 USD |
107.0000 USD |
106.7200 USD |
| 2022-07-01 |
101.1561 USD |
2,342.1863 |
102.8400 USD |
98.1100 USD |
105.9800 USD |
102.0400 USD |
| 2022-06-30 |
100.6807 USD |
7,324.9274 |
104.6900 USD |
96.8700 USD |
104.9200 USD |
98.7940 USD |
| 2022-06-29 |
104.7669 USD |
5,126.7464 |
103.2200 USD |
101.1600 USD |
107.3100 USD |
106.5200 USD |
| 2022-06-28 |
108.9785 USD |
1,677.1425 |
111.4900 USD |
104.3500 USD |
112.6900 USD |
105.9000 USD |
| 2022-06-27 |
112.1378 USD |
1,732.7829 |
113.0400 USD |
110.1900 USD |
117.1400 USD |
111.6200 USD |
| 2022-06-26 |
116.6230 USD |
412.4091 |
115.3800 USD |
113.8900 USD |
119.2000 USD |
116.9400 USD |
| 2022-06-25 |
113.1504 USD |
1,129.8142 |
114.4400 USD |
110.5600 USD |
116.2000 USD |
113.8500 USD |
| 2022-06-24 |
114.8700 USD |
974.0001 |
116.0200 USD |
114.3400 USD |
121.8200 USD |
114.7300 USD |
| 2022-06-23 |
115.7808 USD |
260.2870 |
112.0200 USD |
111.9900 USD |
117.9100 USD |
117.0100 USD |
| 2022-06-22 |
114.7488 USD |
1,052.3225 |
118.7600 USD |
112.3600 USD |
118.7600 USD |
113.3700 USD |
| 2022-06-21 |
119.7291 USD |
1,579.7462 |
118.6500 USD |
114.0000 USD |
122.9300 USD |
118.4900 USD |