Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
1,288.9541 USD |
3,152.6313 |
1,251.8000 USD |
1,225.7000 USD |
1,362.3000 USD |
1,314.1000 USD |
| 2021-05-13 |
1,218.8817 USD |
20,197.8603 |
1,238.3000 USD |
1,137.3000 USD |
1,340.7000 USD |
1,212.9000 USD |
| 2021-05-12 |
1,471.6391 USD |
15,332.5140 |
1,549.9000 USD |
1,258.0000 USD |
1,643.7000 USD |
1,292.0000 USD |
| 2021-05-11 |
1,376.9368 USD |
14,207.0316 |
1,318.6000 USD |
1,301.8000 USD |
1,496.7000 USD |
1,483.7000 USD |
| 2021-05-10 |
1,402.4329 USD |
15,092.2893 |
1,430.3000 USD |
1,207.1000 USD |
1,573.7000 USD |
1,314.0000 USD |
| 2021-05-09 |
1,413.5500 USD |
7,742.5823 |
1,396.1000 USD |
1,282.8000 USD |
1,429.5000 USD |
1,425.9000 USD |
| 2021-05-08 |
1,386.1137 USD |
5,231.4738 |
1,340.1000 USD |
1,324.3000 USD |
1,448.7000 USD |
1,377.0000 USD |
| 2021-05-07 |
1,389.0388 USD |
8,649.1334 |
1,509.5000 USD |
1,272.4000 USD |
1,509.5000 USD |
1,317.0000 USD |
| 2021-05-06 |
1,429.4656 USD |
25,387.3148 |
1,452.2000 USD |
1,271.3000 USD |
1,603.6000 USD |
1,482.3000 USD |
| 2021-05-05 |
1,177.9641 USD |
20,876.1474 |
949.5900 USD |
942.3200 USD |
1,479.9000 USD |
1,457.5000 USD |
| 2021-05-04 |
981.8528 USD |
9,551.1415 |
1,015.7000 USD |
932.2000 USD |
1,054.9000 USD |
978.2700 USD |
| 2021-05-03 |
1,016.5956 USD |
6,888.9386 |
973.6400 USD |
973.6400 USD |
1,047.7000 USD |
1,005.7000 USD |
| 2021-05-02 |
997.7196 USD |
5,237.7729 |
1,005.1000 USD |
953.0200 USD |
1,013.7000 USD |
972.8400 USD |
| 2021-05-01 |
998.9371 USD |
2,174.1744 |
993.4600 USD |
975.6600 USD |
1,028.8000 USD |
1,006.2000 USD |
| 2021-04-30 |
943.0520 USD |
3,300.4762 |
877.6400 USD |
873.4300 USD |
999.0000 USD |
994.1900 USD |
| 2021-04-29 |
887.4627 USD |
1,159.9766 |
911.1900 USD |
859.1800 USD |
912.7800 USD |
871.5700 USD |
| 2021-04-28 |
888.9878 USD |
3,578.3880 |
893.7000 USD |
853.1500 USD |
927.7000 USD |
892.2500 USD |
| 2021-04-27 |
882.5150 USD |
3,791.8996 |
851.2500 USD |
833.1600 USD |
893.3300 USD |
877.6300 USD |
| 2021-04-26 |
814.3365 USD |
1,996.6134 |
759.6100 USD |
755.4300 USD |
847.7800 USD |
847.7800 USD |
| 2021-04-25 |
759.1051 USD |
2,114.1541 |
774.7100 USD |
718.0000 USD |
807.0700 USD |
742.0000 USD |
| 2021-04-24 |
798.8215 USD |
3,047.0763 |
838.1300 USD |
751.0000 USD |
838.1300 USD |
794.6000 USD |
| 2021-04-23 |
776.0537 USD |
9,034.9879 |
852.8700 USD |
687.7600 USD |
873.6300 USD |
833.7000 USD |
| 2021-04-22 |
923.6289 USD |
8,603.6270 |
913.7900 USD |
843.0400 USD |
970.9900 USD |
877.3900 USD |
| 2021-04-21 |
953.9595 USD |
4,004.5651 |
942.0300 USD |
901.0200 USD |
1,001.0000 USD |
909.5100 USD |
| 2021-04-20 |
945.9950 USD |
10,404.7364 |
894.0200 USD |
830.4700 USD |
971.7000 USD |
941.3500 USD |
| 2021-04-19 |
926.2292 USD |
16,958.3379 |
977.7000 USD |
871.8000 USD |
1,040.0000 USD |
916.5000 USD |
| 2021-04-18 |
904.7680 USD |
11,345.8168 |
1,000.3000 USD |
791.6500 USD |
1,015.5000 USD |
946.3000 USD |
| 2021-04-17 |
1,089.4683 USD |
17,980.1437 |
1,106.5000 USD |
995.0000 USD |
1,212.1000 USD |
1,038.8000 USD |
| 2021-04-16 |
963.8414 USD |
39,048.2571 |
870.6700 USD |
820.0000 USD |
1,174.7000 USD |
1,132.7000 USD |
| 2021-04-15 |
828.8880 USD |
14,269.6851 |
815.5000 USD |
798.5200 USD |
876.6000 USD |
866.8300 USD |
| 2021-04-14 |
810.3374 USD |
14,367.3987 |
747.0500 USD |
745.6600 USD |
845.3500 USD |
825.8600 USD |
| 2021-04-13 |
717.4346 USD |
4,069.3823 |
671.0000 USD |
667.8400 USD |
747.4500 USD |
731.3700 USD |
| 2021-04-12 |
674.2467 USD |
5,417.3296 |
691.2700 USD |
653.0200 USD |
695.7300 USD |
672.4800 USD |
| 2021-04-11 |
697.1377 USD |
3,137.4625 |
673.9900 USD |
670.1800 USD |
715.0000 USD |
680.8700 USD |
| 2021-04-10 |
661.2120 USD |
1,678.3299 |
631.8800 USD |
626.0000 USD |
682.5900 USD |
669.8400 USD |
| 2021-04-09 |
639.9754 USD |
942.9680 |
644.0000 USD |
625.0900 USD |
648.9900 USD |
639.5000 USD |
| 2021-04-08 |
627.7883 USD |
1,118.6736 |
615.2800 USD |
610.0100 USD |
641.4700 USD |
638.6200 USD |
| 2021-04-07 |
640.2078 USD |
9,445.8965 |
662.0200 USD |
595.5100 USD |
693.0000 USD |
627.4800 USD |
| 2021-04-06 |
641.0329 USD |
6,699.9678 |
647.7700 USD |
616.0000 USD |
673.4000 USD |
650.3000 USD |
| 2021-04-05 |
599.0922 USD |
3,657.8822 |
562.0000 USD |
555.3800 USD |
639.3700 USD |
634.9600 USD |
| 2021-04-04 |
555.5600 USD |
1,124.4899 |
529.0200 USD |
520.9900 USD |
563.7700 USD |
555.6200 USD |
| 2021-04-03 |
570.5266 USD |
1,595.9806 |
581.4900 USD |
529.7500 USD |
596.2400 USD |
535.9200 USD |
| 2021-04-02 |
577.0633 USD |
3,739.0494 |
554.2400 USD |
546.5100 USD |
597.3700 USD |
587.1000 USD |
| 2021-04-01 |
544.1786 USD |
1,384.4082 |
542.0700 USD |
530.0000 USD |
558.5700 USD |
552.2500 USD |
| 2021-03-31 |
520.8724 USD |
1,453.3855 |
527.9400 USD |
502.7400 USD |
539.6500 USD |
539.0600 USD |
| 2021-03-30 |
530.6612 USD |
1,482.5802 |
516.4100 USD |
511.9300 USD |
538.4200 USD |
525.3000 USD |
| 2021-03-29 |
515.7234 USD |
823.2081 |
496.1900 USD |
492.1800 USD |
524.1500 USD |
517.3200 USD |
| 2021-03-28 |
500.8330 USD |
976.3587 |
501.1200 USD |
489.1100 USD |
505.3200 USD |
493.7300 USD |
| 2021-03-27 |
500.4706 USD |
280.9097 |
507.3700 USD |
485.7200 USD |
509.1700 USD |
502.5000 USD |
| 2021-03-26 |
481.8868 USD |
1,112.1691 |
477.9300 USD |
471.3400 USD |
504.2400 USD |
501.6700 USD |