Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
505.6100 USD |
350.9416 |
496.2100 USD |
490.0600 USD |
514.0800 USD |
501.7600 USD |
| 2021-07-02 |
496.0100 USD |
485.9058 |
495.8600 USD |
477.0000 USD |
501.5300 USD |
496.1100 USD |
| 2021-07-01 |
498.1281 USD |
1,458.1060 |
521.8500 USD |
486.9600 USD |
525.4300 USD |
498.2100 USD |
| 2021-06-30 |
517.7238 USD |
909.0076 |
523.8100 USD |
509.3400 USD |
533.8200 USD |
522.8600 USD |
| 2021-06-29 |
527.1023 USD |
2,984.6713 |
501.8100 USD |
500.6400 USD |
546.5900 USD |
522.0700 USD |
| 2021-06-28 |
493.4894 USD |
1,791.9229 |
478.5200 USD |
473.4000 USD |
518.2800 USD |
500.6700 USD |
| 2021-06-27 |
459.8732 USD |
1,350.7835 |
460.0000 USD |
447.4800 USD |
473.7000 USD |
470.4200 USD |
| 2021-06-26 |
444.2495 USD |
1,198.8747 |
449.3300 USD |
429.9200 USD |
463.8400 USD |
452.1500 USD |
| 2021-06-25 |
466.1417 USD |
1,342.6212 |
487.1600 USD |
449.4100 USD |
497.4800 USD |
459.2700 USD |
| 2021-06-24 |
481.9599 USD |
781.8509 |
473.5000 USD |
457.3200 USD |
495.7000 USD |
481.7000 USD |
| 2021-06-23 |
465.1792 USD |
2,149.6314 |
445.3000 USD |
430.0000 USD |
485.6700 USD |
465.6400 USD |
| 2021-06-22 |
438.0435 USD |
5,528.8655 |
458.8200 USD |
389.8800 USD |
479.5100 USD |
444.3500 USD |
| 2021-06-21 |
493.2639 USD |
3,530.8853 |
558.7200 USD |
458.1300 USD |
560.0000 USD |
466.9500 USD |
| 2021-06-20 |
537.0614 USD |
888.9581 |
552.3700 USD |
515.0000 USD |
561.2900 USD |
556.1400 USD |
| 2021-06-19 |
569.2103 USD |
832.8074 |
564.8100 USD |
553.4600 USD |
580.7500 USD |
559.4400 USD |
| 2021-06-18 |
573.0662 USD |
766.9319 |
598.4900 USD |
545.6100 USD |
598.5000 USD |
564.3200 USD |
| 2021-06-17 |
609.6822 USD |
4,148.0810 |
591.8200 USD |
584.5500 USD |
622.0100 USD |
595.9900 USD |
| 2021-06-16 |
605.1978 USD |
2,063.8181 |
622.9700 USD |
589.6000 USD |
626.1100 USD |
592.2200 USD |
| 2021-06-15 |
632.6947 USD |
945.9432 |
641.7000 USD |
616.9000 USD |
649.4500 USD |
631.4800 USD |
| 2021-06-14 |
617.2067 USD |
1,115.4534 |
615.7000 USD |
600.0000 USD |
633.9800 USD |
629.1400 USD |
| 2021-06-13 |
587.6460 USD |
658.3925 |
581.9800 USD |
558.9000 USD |
614.9600 USD |
614.4100 USD |
| 2021-06-12 |
566.3849 USD |
804.6061 |
575.0000 USD |
548.2800 USD |
591.7000 USD |
583.5100 USD |
| 2021-06-11 |
594.1687 USD |
1,146.1190 |
602.5800 USD |
571.7000 USD |
610.9200 USD |
574.8400 USD |
| 2021-06-10 |
610.3048 USD |
1,234.4833 |
633.7000 USD |
588.9500 USD |
637.7000 USD |
605.9200 USD |
| 2021-06-09 |
604.7846 USD |
1,337.5644 |
594.5000 USD |
567.7500 USD |
633.0800 USD |
632.2900 USD |
| 2021-06-08 |
598.7000 USD |
5,170.6681 |
594.9200 USD |
544.5900 USD |
604.3100 USD |
596.4300 USD |
| 2021-06-07 |
638.2745 USD |
1,409.5385 |
655.9900 USD |
601.5000 USD |
669.5100 USD |
607.1300 USD |
| 2021-06-06 |
654.5100 USD |
351.5355 |
648.3400 USD |
645.0000 USD |
668.8300 USD |
655.3700 USD |
| 2021-06-05 |
665.5323 USD |
1,460.4952 |
667.4000 USD |
635.7600 USD |
689.1400 USD |
645.0500 USD |
| 2021-06-04 |
678.9900 USD |
2,935.5394 |
717.9900 USD |
641.9700 USD |
717.9900 USD |
679.7400 USD |
| 2021-06-03 |
718.2517 USD |
2,909.3165 |
695.5600 USD |
688.3700 USD |
735.4700 USD |
717.6600 USD |
| 2021-06-02 |
699.1150 USD |
4,836.9881 |
691.6300 USD |
675.2200 USD |
716.1100 USD |
699.5400 USD |
| 2021-06-01 |
684.5990 USD |
2,304.5691 |
702.5000 USD |
669.0000 USD |
720.0900 USD |
688.8000 USD |
| 2021-05-31 |
682.2286 USD |
1,614.0759 |
657.6000 USD |
635.0000 USD |
708.3700 USD |
700.3700 USD |
| 2021-05-30 |
655.1848 USD |
1,364.6576 |
649.1200 USD |
617.0000 USD |
686.8900 USD |
657.4300 USD |
| 2021-05-29 |
661.4891 USD |
3,402.9365 |
694.9900 USD |
618.8600 USD |
720.8000 USD |
639.7900 USD |
| 2021-05-28 |
688.9250 USD |
4,305.5605 |
749.2300 USD |
653.5100 USD |
760.0000 USD |
689.4400 USD |
| 2021-05-27 |
760.9280 USD |
3,358.4956 |
760.3300 USD |
702.1100 USD |
807.1100 USD |
750.2000 USD |
| 2021-05-26 |
749.6370 USD |
4,192.5892 |
724.6600 USD |
708.6100 USD |
789.1200 USD |
760.2300 USD |
| 2021-05-25 |
717.4714 USD |
5,622.4119 |
754.4800 USD |
672.6600 USD |
793.1600 USD |
716.6100 USD |
| 2021-05-24 |
719.1550 USD |
14,095.8388 |
555.7600 USD |
540.0600 USD |
739.9800 USD |
724.5900 USD |
| 2021-05-23 |
553.6977 USD |
18,159.2819 |
630.0000 USD |
470.2700 USD |
660.1300 USD |
548.9500 USD |
| 2021-05-22 |
647.4999 USD |
9,495.3898 |
690.0000 USD |
602.5300 USD |
722.6900 USD |
642.8100 USD |
| 2021-05-21 |
679.7950 USD |
30,146.0169 |
817.6200 USD |
610.5200 USD |
855.0000 USD |
677.9800 USD |
| 2021-05-20 |
785.7403 USD |
11,915.4050 |
703.3000 USD |
618.4200 USD |
862.8400 USD |
833.5700 USD |
| 2021-05-19 |
731.5600 USD |
43,118.9305 |
1,085.4000 USD |
474.7200 USD |
1,112.6000 USD |
725.0100 USD |
| 2021-05-18 |
1,105.6472 USD |
3,720.0167 |
1,072.9000 USD |
1,057.1000 USD |
1,167.9000 USD |
1,092.2000 USD |
| 2021-05-17 |
1,082.2330 USD |
27,739.6010 |
1,171.6000 USD |
995.0000 USD |
1,171.6000 USD |
1,041.5000 USD |
| 2021-05-16 |
1,187.1104 USD |
7,170.2165 |
1,174.9000 USD |
1,102.0000 USD |
1,283.0000 USD |
1,165.0000 USD |
| 2021-05-15 |
1,276.4138 USD |
5,966.5538 |
1,295.2000 USD |
1,164.0000 USD |
1,340.6000 USD |
1,184.4000 USD |