Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
556.6252 USD |
78.4175 |
545.8700 USD |
545.8500 USD |
562.9700 USD |
558.0800 USD |
| 2025-08-26 |
540.0361 USD |
94.6410 |
543.7000 USD |
533.7000 USD |
550.0000 USD |
549.6400 USD |
| 2025-08-25 |
546.0831 USD |
191.8409 |
583.3300 USD |
537.2600 USD |
584.3300 USD |
540.0000 USD |
| 2025-08-24 |
594.5897 USD |
19.8236 |
595.5400 USD |
591.3800 USD |
598.9700 USD |
591.3800 USD |
| 2025-08-23 |
590.5278 USD |
23.7604 |
597.3100 USD |
586.0200 USD |
597.3100 USD |
592.0700 USD |
| 2025-08-22 |
558.8457 USD |
4.0014 |
557.1500 USD |
556.7600 USD |
566.9700 USD |
562.5100 USD |
| 2025-08-21 |
556.8091 USD |
14.2342 |
564.9700 USD |
552.0200 USD |
565.0000 USD |
554.7800 USD |
| 2025-08-20 |
554.9660 USD |
51.4496 |
549.4500 USD |
544.5900 USD |
562.9700 USD |
562.4700 USD |
| 2025-08-19 |
554.7801 USD |
196.1084 |
566.0000 USD |
550.5300 USD |
574.1200 USD |
554.0700 USD |
| 2025-08-18 |
569.9732 USD |
37.6132 |
581.9200 USD |
561.8000 USD |
581.9200 USD |
570.2900 USD |
| 2025-08-17 |
589.7850 USD |
9.7348 |
589.5200 USD |
589.2900 USD |
591.2600 USD |
589.7500 USD |
| 2025-08-16 |
587.9750 USD |
3.1458 |
594.9700 USD |
589.2400 USD |
597.6000 USD |
589.2400 USD |
| 2025-08-15 |
588.7550 USD |
13.8352 |
595.0000 USD |
581.3500 USD |
601.4500 USD |
589.4800 USD |
| 2025-08-14 |
598.6818 USD |
44.2152 |
616.3400 USD |
578.0200 USD |
625.0000 USD |
594.2400 USD |
| 2025-08-13 |
615.4272 USD |
360.4559 |
615.6500 USD |
602.0200 USD |
630.9700 USD |
621.1300 USD |
| 2025-08-12 |
591.9569 USD |
20.8996 |
581.4500 USD |
581.4500 USD |
600.9700 USD |
595.3200 USD |
| 2025-08-11 |
585.4924 USD |
30.6359 |
571.6700 USD |
571.6700 USD |
598.9700 USD |
598.9700 USD |
| 2025-08-10 |
567.7064 USD |
115.9295 |
568.5100 USD |
554.5000 USD |
585.0000 USD |
571.3800 USD |
| 2025-08-09 |
568.3650 USD |
57.1329 |
585.3900 USD |
566.0200 USD |
591.9700 USD |
567.2600 USD |
| 2025-08-08 |
587.4100 USD |
2,535.8053 |
583.7000 USD |
574.0200 USD |
589.3900 USD |
588.1200 USD |
| 2025-08-07 |
581.4111 USD |
34.2811 |
570.8500 USD |
568.6200 USD |
585.0000 USD |
576.3600 USD |
| 2025-08-06 |
564.0269 USD |
14.7919 |
551.5900 USD |
551.0200 USD |
573.9700 USD |
571.8200 USD |
| 2025-08-05 |
566.0225 USD |
72.6139 |
572.3900 USD |
542.0200 USD |
583.9700 USD |
544.9100 USD |
| 2025-08-04 |
569.9255 USD |
43.7029 |
548.9700 USD |
548.9700 USD |
580.9700 USD |
574.0000 USD |
| 2025-08-03 |
535.3547 USD |
17.7303 |
519.0200 USD |
516.0200 USD |
547.9700 USD |
544.1200 USD |
| 2025-08-02 |
533.6327 USD |
55.3726 |
540.0000 USD |
523.0000 USD |
542.9700 USD |
523.0000 USD |
| 2025-08-01 |
535.0300 USD |
378.2934 |
561.0200 USD |
529.0200 USD |
574.9700 USD |
529.0200 USD |
| 2025-07-31 |
578.6714 USD |
146.4394 |
595.0000 USD |
563.0200 USD |
596.9700 USD |
569.1200 USD |
| 2025-07-30 |
570.6173 USD |
202.2195 |
567.9400 USD |
553.0200 USD |
595.0000 USD |
595.0000 USD |
| 2025-07-29 |
572.6311 USD |
140.1309 |
572.7800 USD |
562.0200 USD |
586.9700 USD |
562.8500 USD |
| 2025-07-28 |
585.4191 USD |
208.6687 |
590.0000 USD |
574.0200 USD |
606.1100 USD |
574.0200 USD |
| 2025-07-27 |
604.7900 USD |
215.7030 |
559.2500 USD |
556.1800 USD |
605.9700 USD |
602.9000 USD |
| 2025-07-26 |
556.0155 USD |
29.8537 |
555.8800 USD |
552.0000 USD |
563.8000 USD |
559.5200 USD |
| 2025-07-25 |
518.6544 USD |
5,489.4301 |
511.3900 USD |
505.3000 USD |
563.3600 USD |
541.1000 USD |
| 2025-07-24 |
511.4750 USD |
12,308.5616 |
514.9700 USD |
491.0200 USD |
527.9700 USD |
515.0000 USD |
| 2025-07-23 |
520.9515 USD |
21.2750 |
522.5800 USD |
503.8900 USD |
528.4200 USD |
514.0600 USD |
| 2025-07-22 |
523.8950 USD |
69.7773 |
516.0200 USD |
512.0200 USD |
532.9700 USD |
523.7200 USD |
| 2025-07-21 |
524.5150 USD |
185.0282 |
547.0600 USD |
521.0200 USD |
547.0600 USD |
528.4900 USD |
| 2025-07-20 |
534.1125 USD |
241.1067 |
510.0300 USD |
510.0000 USD |
553.1100 USD |
549.3000 USD |
| 2025-07-19 |
510.7992 USD |
50.3428 |
514.8700 USD |
502.0200 USD |
521.9000 USD |
516.7400 USD |
| 2025-07-18 |
535.6200 USD |
713.0501 |
505.1500 USD |
505.1500 USD |
541.0200 USD |
513.8900 USD |
| 2025-07-17 |
494.6806 USD |
37.6710 |
498.7100 USD |
490.0000 USD |
502.9700 USD |
491.6900 USD |
| 2025-07-16 |
500.1699 USD |
56.4392 |
497.7100 USD |
491.6200 USD |
505.7900 USD |
495.4700 USD |
| 2025-07-15 |
487.4500 USD |
98.9874 |
504.3100 USD |
482.8500 USD |
505.3900 USD |
487.8200 USD |
| 2025-07-14 |
503.7150 USD |
167.7597 |
507.1900 USD |
501.9100 USD |
525.9700 USD |
502.3200 USD |
| 2025-07-13 |
507.4132 USD |
72.5525 |
505.0000 USD |
500.5200 USD |
511.4100 USD |
508.3900 USD |
| 2025-07-12 |
506.8262 USD |
72.5997 |
531.0000 USD |
503.0200 USD |
531.1800 USD |
507.9200 USD |
| 2025-07-11 |
529.0922 USD |
145.1069 |
518.4200 USD |
515.9900 USD |
538.7900 USD |
529.7800 USD |
| 2025-07-10 |
510.1600 USD |
66.7165 |
512.3000 USD |
504.0200 USD |
518.9700 USD |
509.6400 USD |
| 2025-07-09 |
506.6808 USD |
476.9082 |
500.7100 USD |
500.7100 USD |
516.0000 USD |
508.4000 USD |