Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
109.0930 USD |
364.3670 |
108.6500 USD |
107.9400 USD |
111.1300 USD |
110.9500 USD |
| 2022-10-22 |
108.0274 USD |
1,033.6377 |
107.1300 USD |
106.2400 USD |
110.3700 USD |
109.1300 USD |
| 2022-10-21 |
105.8076 USD |
93.1012 |
106.4200 USD |
103.3000 USD |
107.3300 USD |
107.1400 USD |
| 2022-10-20 |
106.8733 USD |
92.8636 |
105.8200 USD |
105.1000 USD |
109.0400 USD |
106.4200 USD |
| 2022-10-19 |
108.1850 USD |
176.4565 |
108.9600 USD |
107.1800 USD |
108.9600 USD |
108.1500 USD |
| 2022-10-18 |
109.2418 USD |
143.1651 |
110.8000 USD |
107.1800 USD |
111.5000 USD |
108.5500 USD |
| 2022-10-17 |
110.2114 USD |
353.6947 |
110.5200 USD |
109.3900 USD |
111.5800 USD |
110.5700 USD |
| 2022-10-16 |
109.4944 USD |
237.4730 |
107.9600 USD |
107.8100 USD |
110.8000 USD |
109.8600 USD |
| 2022-10-15 |
108.5238 USD |
105.0701 |
107.6000 USD |
106.7900 USD |
109.4000 USD |
108.4100 USD |
| 2022-10-14 |
109.9554 USD |
148.2655 |
108.7700 USD |
106.8100 USD |
111.5800 USD |
107.5400 USD |
| 2022-10-13 |
107.0714 USD |
2,372.1926 |
111.9700 USD |
101.9500 USD |
112.7200 USD |
109.5400 USD |
| 2022-10-12 |
111.8012 USD |
105.7358 |
111.3100 USD |
110.8000 USD |
112.6600 USD |
112.2600 USD |
| 2022-10-11 |
110.9424 USD |
346.0512 |
111.6800 USD |
109.3000 USD |
112.5000 USD |
111.4600 USD |
| 2022-10-10 |
113.1800 USD |
616.1144 |
117.1200 USD |
112.9700 USD |
118.0400 USD |
113.1500 USD |
| 2022-10-09 |
117.4388 USD |
332.8510 |
116.9200 USD |
116.5300 USD |
118.3700 USD |
116.9900 USD |
| 2022-10-08 |
117.6816 USD |
301.6964 |
116.7500 USD |
115.6700 USD |
118.5200 USD |
116.3300 USD |
| 2022-10-07 |
116.8420 USD |
1,068.3258 |
118.2100 USD |
115.6100 USD |
120.1800 USD |
116.7100 USD |
| 2022-10-06 |
122.0642 USD |
1,351.8768 |
122.3600 USD |
117.8600 USD |
123.8000 USD |
118.4800 USD |
| 2022-10-05 |
121.9774 USD |
1,235.7688 |
121.2000 USD |
119.1000 USD |
123.4800 USD |
122.1000 USD |
| 2022-10-04 |
119.6775 USD |
894.4104 |
116.2400 USD |
115.5400 USD |
122.0000 USD |
120.9900 USD |
| 2022-10-03 |
115.1202 USD |
103.5057 |
114.3100 USD |
113.7600 USD |
116.5900 USD |
115.9900 USD |
| 2022-10-02 |
116.6540 USD |
508.1224 |
117.0500 USD |
113.9900 USD |
118.6600 USD |
114.3500 USD |
| 2022-10-01 |
116.9550 USD |
799.3573 |
120.0400 USD |
116.0000 USD |
120.8200 USD |
116.8500 USD |
| 2022-09-30 |
119.6862 USD |
2,654.2610 |
116.8600 USD |
115.5600 USD |
124.8800 USD |
121.4500 USD |
| 2022-09-29 |
115.8557 USD |
399.5053 |
114.1500 USD |
113.7300 USD |
117.9000 USD |
116.4700 USD |
| 2022-09-28 |
112.6170 USD |
622.4560 |
114.4200 USD |
110.3300 USD |
115.9000 USD |
115.1800 USD |
| 2022-09-27 |
117.4438 USD |
751.5774 |
116.3300 USD |
112.5500 USD |
120.5100 USD |
113.9500 USD |
| 2022-09-26 |
115.7225 USD |
1,165.1609 |
113.4100 USD |
112.7000 USD |
117.4300 USD |
116.1400 USD |
| 2022-09-25 |
115.5894 USD |
377.2394 |
117.4200 USD |
112.2100 USD |
118.4300 USD |
113.6300 USD |
| 2022-09-24 |
120.8052 USD |
911.2199 |
120.0200 USD |
118.2200 USD |
122.2200 USD |
118.9500 USD |
| 2022-09-23 |
116.3802 USD |
260.4688 |
116.7900 USD |
112.4000 USD |
120.4100 USD |
117.8200 USD |
| 2022-09-22 |
116.5700 USD |
182.6907 |
108.9300 USD |
108.7200 USD |
117.2100 USD |
116.5800 USD |
| 2022-09-21 |
114.6512 USD |
1,001.5080 |
112.8200 USD |
108.9700 USD |
119.1800 USD |
109.1700 USD |
| 2022-09-20 |
112.7855 USD |
551.5802 |
112.0000 USD |
111.0900 USD |
114.8500 USD |
112.8200 USD |
| 2022-09-19 |
109.2238 USD |
1,420.1993 |
112.0500 USD |
106.7800 USD |
113.5000 USD |
112.0300 USD |
| 2022-09-18 |
117.0891 USD |
387.8002 |
122.4700 USD |
110.4800 USD |
122.4700 USD |
112.2200 USD |
| 2022-09-17 |
121.1774 USD |
345.7270 |
119.9800 USD |
119.4100 USD |
123.4400 USD |
121.9800 USD |
| 2022-09-16 |
117.6871 USD |
816.4383 |
117.8600 USD |
116.3300 USD |
120.0400 USD |
119.3600 USD |
| 2022-09-15 |
118.0295 USD |
742.0822 |
119.8100 USD |
116.1400 USD |
122.9000 USD |
118.9000 USD |
| 2022-09-14 |
118.8993 USD |
1,117.8967 |
117.6500 USD |
116.2100 USD |
120.7300 USD |
119.9400 USD |
| 2022-09-13 |
123.9913 USD |
1,353.2783 |
128.4400 USD |
116.1300 USD |
133.7500 USD |
118.0000 USD |
| 2022-09-12 |
129.7017 USD |
182.9379 |
130.2200 USD |
126.5700 USD |
132.7700 USD |
128.8800 USD |
| 2022-09-11 |
130.9423 USD |
447.6428 |
132.7500 USD |
127.8500 USD |
133.2000 USD |
130.7400 USD |
| 2022-09-10 |
133.0506 USD |
1,654.6519 |
132.5400 USD |
130.6600 USD |
135.0800 USD |
131.8200 USD |
| 2022-09-09 |
132.1534 USD |
5,767.7048 |
126.6200 USD |
126.1500 USD |
138.6500 USD |
132.6200 USD |
| 2022-09-08 |
125.2200 USD |
4,025.4958 |
118.9600 USD |
115.9400 USD |
130.9400 USD |
128.5400 USD |
| 2022-09-07 |
112.6918 USD |
2,033.4074 |
112.1700 USD |
110.3300 USD |
119.2400 USD |
119.2400 USD |
| 2022-09-06 |
121.8659 USD |
3,187.1206 |
125.5100 USD |
111.9600 USD |
129.0600 USD |
113.4200 USD |
| 2022-09-05 |
120.8228 USD |
1,479.0875 |
118.3800 USD |
117.0000 USD |
124.7500 USD |
124.3700 USD |
| 2022-09-04 |
117.0373 USD |
327.3469 |
117.7800 USD |
115.9700 USD |
118.2500 USD |
117.2900 USD |