Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
332.4337 USD |
38.5428 |
331.0700 USD |
322.0000 USD |
346.9700 USD |
344.2800 USD |
| 2025-02-11 |
328.8200 USD |
74.3544 |
330.3900 USD |
326.4100 USD |
343.9700 USD |
331.2100 USD |
| 2025-02-10 |
329.2988 USD |
55.4124 |
328.0000 USD |
317.2500 USD |
334.4200 USD |
331.6200 USD |
| 2025-02-09 |
324.0385 USD |
146.5370 |
323.4000 USD |
321.6200 USD |
329.0400 USD |
325.7900 USD |
| 2025-02-08 |
321.3700 USD |
25.6146 |
320.7800 USD |
314.9400 USD |
324.3900 USD |
320.8500 USD |
| 2025-02-07 |
323.3477 USD |
60.4009 |
316.8800 USD |
316.8800 USD |
334.9700 USD |
319.3900 USD |
| 2025-02-06 |
325.3797 USD |
34.3812 |
328.2900 USD |
315.0000 USD |
334.9700 USD |
319.5200 USD |
| 2025-02-05 |
332.6474 USD |
60.6585 |
331.7000 USD |
324.0200 USD |
337.0800 USD |
324.0200 USD |
| 2025-02-04 |
332.3046 USD |
201.1776 |
353.9700 USD |
322.3500 USD |
354.9700 USD |
335.0100 USD |
| 2025-02-03 |
352.4450 USD |
1,515.5202 |
358.3800 USD |
262.2200 USD |
358.4600 USD |
353.7900 USD |
| 2025-02-02 |
380.0438 USD |
123.8573 |
409.7300 USD |
359.0200 USD |
410.4000 USD |
363.4500 USD |
| 2025-02-01 |
422.1875 USD |
5.5410 |
427.4100 USD |
411.8900 USD |
429.9700 USD |
411.8900 USD |
| 2025-01-31 |
433.8739 USD |
15.1572 |
434.2000 USD |
428.0000 USD |
444.9700 USD |
429.1900 USD |
| 2025-01-30 |
428.8626 USD |
21.9454 |
416.5600 USD |
413.2600 USD |
438.9700 USD |
438.9700 USD |
| 2025-01-29 |
413.1805 USD |
17.1546 |
415.9100 USD |
404.3600 USD |
420.3000 USD |
420.3000 USD |
| 2025-01-28 |
427.9131 USD |
23.4549 |
430.0000 USD |
424.2700 USD |
430.9700 USD |
427.1800 USD |
| 2025-01-27 |
406.6277 USD |
177.9694 |
425.0200 USD |
397.0200 USD |
427.4000 USD |
410.0000 USD |
| 2025-01-26 |
438.6662 USD |
15.1841 |
442.4800 USD |
434.9000 USD |
443.5700 USD |
437.1200 USD |
| 2025-01-25 |
442.7704 USD |
87.0702 |
433.8900 USD |
433.1000 USD |
454.9700 USD |
447.0900 USD |
| 2025-01-24 |
434.8622 USD |
31.8929 |
434.9000 USD |
426.2600 USD |
441.9700 USD |
429.0200 USD |
| 2025-01-23 |
431.8700 USD |
269.2587 |
435.6400 USD |
425.5100 USD |
445.0000 USD |
436.1700 USD |
| 2025-01-22 |
449.4258 USD |
72.2478 |
447.6900 USD |
438.8800 USD |
451.0000 USD |
444.9000 USD |
| 2025-01-21 |
432.6192 USD |
104.7637 |
428.0400 USD |
420.0000 USD |
453.3300 USD |
452.7200 USD |
| 2025-01-20 |
433.7483 USD |
990.0151 |
422.2400 USD |
416.0200 USD |
480.0000 USD |
438.0300 USD |
| 2025-01-19 |
453.9805 USD |
387.1695 |
465.8100 USD |
436.6300 USD |
470.7200 USD |
461.7600 USD |
| 2025-01-18 |
468.9430 USD |
143.4129 |
488.0200 USD |
458.0200 USD |
488.0200 USD |
463.6700 USD |
| 2025-01-17 |
484.2210 USD |
786.7554 |
470.0000 USD |
470.0000 USD |
500.0000 USD |
491.3900 USD |
| 2025-01-16 |
459.3051 USD |
77.0567 |
462.7200 USD |
447.2400 USD |
470.9700 USD |
470.0000 USD |
| 2025-01-15 |
446.1090 USD |
48.7149 |
440.0000 USD |
431.7700 USD |
449.7900 USD |
443.7800 USD |
| 2025-01-14 |
434.5762 USD |
36.8088 |
427.0600 USD |
427.0600 USD |
440.7900 USD |
438.3100 USD |
| 2025-01-13 |
418.8516 USD |
79.8173 |
446.8400 USD |
402.0200 USD |
452.2100 USD |
429.1300 USD |
| 2025-01-12 |
453.5208 USD |
75.7521 |
440.6800 USD |
440.0400 USD |
463.9700 USD |
456.8400 USD |
| 2025-01-11 |
440.3294 USD |
9.7606 |
450.9700 USD |
437.0000 USD |
450.9700 USD |
444.2300 USD |
| 2025-01-10 |
442.2463 USD |
61.2685 |
424.7300 USD |
424.7300 USD |
450.0000 USD |
447.0000 USD |
| 2025-01-09 |
424.4950 USD |
31.3749 |
432.0500 USD |
414.0200 USD |
434.9900 USD |
429.8500 USD |
| 2025-01-08 |
429.6346 USD |
483.5624 |
437.0500 USD |
420.0000 USD |
441.6200 USD |
433.3200 USD |
| 2025-01-07 |
438.2650 USD |
93.5113 |
482.8000 USD |
437.8400 USD |
483.6000 USD |
437.9400 USD |
| 2025-01-06 |
473.7490 USD |
30.1708 |
470.4900 USD |
467.0100 USD |
486.0000 USD |
484.2600 USD |
| 2025-01-05 |
470.7642 USD |
46.2544 |
474.6100 USD |
464.0200 USD |
474.9300 USD |
467.9200 USD |
| 2025-01-04 |
478.0800 USD |
61.8517 |
472.5200 USD |
470.9700 USD |
482.9700 USD |
477.4100 USD |
| 2025-01-03 |
467.6736 USD |
30.7695 |
456.6000 USD |
456.4500 USD |
476.9700 USD |
475.6600 USD |
| 2025-01-02 |
461.7206 USD |
48.8218 |
455.9700 USD |
455.9700 USD |
467.0000 USD |
463.2000 USD |
| 2025-01-01 |
438.0912 USD |
216.1157 |
439.9200 USD |
432.0200 USD |
444.9700 USD |
442.9400 USD |
| 2024-12-31 |
439.2010 USD |
183.3648 |
440.7000 USD |
434.1300 USD |
454.9700 USD |
434.1300 USD |
| 2024-12-30 |
445.3717 USD |
97.1971 |
439.9000 USD |
430.0000 USD |
452.9700 USD |
452.9700 USD |
| 2024-12-29 |
448.2172 USD |
19.6150 |
450.3000 USD |
437.9400 USD |
451.7200 USD |
438.5600 USD |
| 2024-12-28 |
442.5293 USD |
249.6200 |
443.1500 USD |
439.8600 USD |
452.1800 USD |
448.8700 USD |
| 2024-12-27 |
446.2281 USD |
193.0558 |
437.9600 USD |
435.8500 USD |
461.8200 USD |
443.3300 USD |
| 2024-12-26 |
446.7517 USD |
18.9060 |
467.9900 USD |
434.5600 USD |
468.2700 USD |
437.1100 USD |
| 2024-12-25 |
463.1441 USD |
41.7942 |
468.0700 USD |
456.4900 USD |
469.0500 USD |
460.2600 USD |