Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-20 |
498.6850 USD |
1,828.6947 |
506.7700 USD |
470.7000 USD |
516.4200 USD |
498.0100 USD |
| 2021-01-19 |
514.7558 USD |
3,715.8320 |
510.5500 USD |
504.8400 USD |
554.4000 USD |
508.7500 USD |
| 2021-01-18 |
510.7923 USD |
1,248.2249 |
481.5300 USD |
470.7900 USD |
514.1600 USD |
511.1900 USD |
| 2021-01-17 |
483.7682 USD |
1,217.0967 |
487.1800 USD |
462.4600 USD |
495.1800 USD |
480.0300 USD |
| 2021-01-16 |
493.0047 USD |
1,352.8466 |
492.9700 USD |
474.2000 USD |
515.9700 USD |
491.2100 USD |
| 2021-01-15 |
490.3700 USD |
2,085.1918 |
526.5400 USD |
453.1400 USD |
534.9700 USD |
491.9200 USD |
| 2021-01-14 |
526.7100 USD |
2,824.0615 |
495.8200 USD |
484.0000 USD |
538.2200 USD |
524.7400 USD |
| 2021-01-13 |
495.7300 USD |
3,501.8477 |
451.5900 USD |
436.2200 USD |
500.0000 USD |
495.7600 USD |
| 2021-01-12 |
450.3084 USD |
5,931.4198 |
477.0000 USD |
444.5100 USD |
510.9900 USD |
450.0000 USD |
| 2021-01-11 |
477.9276 USD |
12,997.1665 |
602.2800 USD |
402.8200 USD |
602.2800 USD |
477.0100 USD |
| 2021-01-10 |
608.8865 USD |
8,761.9483 |
579.7500 USD |
550.0000 USD |
628.0000 USD |
603.0000 USD |
| 2021-01-09 |
585.5995 USD |
7,500.8390 |
437.2500 USD |
418.0200 USD |
588.5200 USD |
575.7100 USD |
| 2021-01-08 |
435.5450 USD |
3,888.2637 |
448.6600 USD |
403.6400 USD |
453.9700 USD |
435.9200 USD |
| 2021-01-07 |
444.2730 USD |
7,099.5761 |
456.0000 USD |
426.1800 USD |
483.3300 USD |
448.4200 USD |
| 2021-01-06 |
452.0548 USD |
4,563.1504 |
422.0000 USD |
411.7200 USD |
458.3600 USD |
451.7900 USD |
| 2021-01-05 |
418.7800 USD |
3,322.2074 |
406.9700 USD |
390.0200 USD |
424.9700 USD |
418.5900 USD |
| 2021-01-04 |
404.4702 USD |
10,678.4701 |
424.4100 USD |
379.4600 USD |
462.9600 USD |
404.8200 USD |
| 2021-01-03 |
426.1580 USD |
10,597.5834 |
355.5300 USD |
248.8000 USD |
433.8100 USD |
422.0000 USD |
| 2021-01-02 |
353.5350 USD |
2,826.8218 |
338.6500 USD |
334.2900 USD |
366.9700 USD |
352.9400 USD |
| 2021-01-01 |
339.5700 USD |
849.0103 |
342.1900 USD |
332.0000 USD |
355.3300 USD |
340.2000 USD |
| 2020-12-31 |
342.4001 USD |
1,035.5252 |
358.8900 USD |
333.2100 USD |
361.1000 USD |
342.1600 USD |
| 2020-12-30 |
359.8805 USD |
2,137.2952 |
351.9300 USD |
342.0200 USD |
365.9700 USD |
358.9300 USD |
| 2020-12-29 |
352.6912 USD |
1,575.2203 |
360.0000 USD |
330.2700 USD |
366.0700 USD |
351.5800 USD |
| 2020-12-28 |
363.1184 USD |
3,147.9208 |
338.9700 USD |
333.8700 USD |
376.1000 USD |
360.8100 USD |
| 2020-12-27 |
342.0893 USD |
5,312.7026 |
322.2600 USD |
307.0200 USD |
365.2600 USD |
340.0200 USD |
| 2020-12-26 |
321.6800 USD |
1,282.9040 |
319.7200 USD |
310.1400 USD |
329.0000 USD |
322.3100 USD |
| 2020-12-25 |
320.3940 USD |
4,272.2187 |
297.2800 USD |
293.6700 USD |
325.2800 USD |
319.6100 USD |
| 2020-12-24 |
294.8268 USD |
2,277.0369 |
274.4000 USD |
270.4400 USD |
299.4000 USD |
297.1500 USD |
| 2020-12-23 |
275.7318 USD |
3,696.7503 |
322.0000 USD |
266.2900 USD |
325.8400 USD |
274.2100 USD |
| 2020-12-22 |
320.7035 USD |
2,142.2210 |
314.0900 USD |
298.0300 USD |
323.9700 USD |
322.6100 USD |
| 2020-12-21 |
314.3850 USD |
5,473.8951 |
348.4000 USD |
306.5800 USD |
379.5800 USD |
314.5800 USD |
| 2020-12-20 |
346.6056 USD |
5,628.5866 |
317.9000 USD |
310.5000 USD |
367.6000 USD |
347.9600 USD |
| 2020-12-19 |
318.4502 USD |
840.5242 |
313.9900 USD |
309.7100 USD |
325.5900 USD |
318.6500 USD |
| 2020-12-18 |
311.6899 USD |
835.0577 |
310.3300 USD |
304.3800 USD |
322.6000 USD |
313.5400 USD |
| 2020-12-17 |
310.2800 USD |
6,777.6475 |
311.7000 USD |
301.2400 USD |
330.0000 USD |
310.5100 USD |
| 2020-12-16 |
310.2156 USD |
6,261.5962 |
289.8400 USD |
282.3800 USD |
313.4600 USD |
312.1200 USD |
| 2020-12-15 |
289.1550 USD |
1,547.3467 |
277.2000 USD |
270.9200 USD |
299.0000 USD |
288.7200 USD |
| 2020-12-14 |
276.3000 USD |
918.3268 |
275.5700 USD |
265.7500 USD |
280.1300 USD |
276.4000 USD |
| 2020-12-13 |
275.5749 USD |
467.5953 |
268.7400 USD |
265.9300 USD |
282.7400 USD |
275.3500 USD |
| 2020-12-12 |
267.6354 USD |
438.5813 |
259.2000 USD |
258.4600 USD |
269.5600 USD |
267.8300 USD |
| 2020-12-11 |
259.8600 USD |
932.3133 |
266.7400 USD |
256.1600 USD |
266.7400 USD |
259.5100 USD |
| 2020-12-10 |
266.5499 USD |
185.3426 |
268.9300 USD |
262.0600 USD |
269.5300 USD |
265.4700 USD |
| 2020-12-09 |
269.6100 USD |
1,078.9067 |
266.1000 USD |
255.2000 USD |
271.3500 USD |
269.2400 USD |
| 2020-12-08 |
268.2870 USD |
1,023.6556 |
284.0300 USD |
263.4900 USD |
284.6500 USD |
267.3100 USD |
| 2020-12-07 |
284.3750 USD |
575.2726 |
286.3900 USD |
281.1400 USD |
290.8300 USD |
283.8700 USD |
| 2020-12-06 |
285.8107 USD |
648.5876 |
289.9700 USD |
279.7400 USD |
293.4000 USD |
286.3900 USD |
| 2020-12-05 |
286.2477 USD |
432.3425 |
276.8200 USD |
274.7800 USD |
290.0000 USD |
289.4300 USD |
| 2020-12-04 |
281.0991 USD |
1,871.4016 |
291.9700 USD |
276.8100 USD |
307.0000 USD |
280.5500 USD |
| 2020-12-03 |
292.4750 USD |
923.5560 |
294.1000 USD |
286.4800 USD |
297.6400 USD |
292.4000 USD |
| 2020-12-02 |
295.1730 USD |
5,735.9955 |
288.1100 USD |
281.0200 USD |
297.9700 USD |
294.8000 USD |