Market [unlinked] / USD
Identifier on Bitfinex: tBCHN:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
253.8417 USD |
413.8470 |
252.9700 USD |
243.4300 USD |
264.0000 USD |
247.2000 USD |
| 2023-12-05 |
242.3285 USD |
250.9119 |
251.3300 USD |
238.4200 USD |
251.8700 USD |
251.2900 USD |
| 2023-12-04 |
244.9264 USD |
827.9581 |
230.3700 USD |
229.1000 USD |
255.6100 USD |
249.5000 USD |
| 2023-12-03 |
228.8001 USD |
155.2495 |
228.5000 USD |
224.0200 USD |
232.8700 USD |
226.8000 USD |
| 2023-12-02 |
226.8149 USD |
190.5713 |
224.7500 USD |
224.7500 USD |
228.5000 USD |
227.4100 USD |
| 2023-12-01 |
223.9759 USD |
163.2548 |
221.2700 USD |
221.2700 USD |
225.8900 USD |
225.3500 USD |
| 2023-11-30 |
222.2050 USD |
119.6180 |
222.5500 USD |
221.7200 USD |
222.9400 USD |
222.2600 USD |
| 2023-11-29 |
223.8575 USD |
93.4847 |
223.1600 USD |
222.2600 USD |
225.9000 USD |
224.1000 USD |
| 2023-11-28 |
222.2473 USD |
92.6058 |
222.4500 USD |
220.0000 USD |
224.8800 USD |
223.7700 USD |
| 2023-11-27 |
224.1015 USD |
344.6660 |
228.9700 USD |
220.0000 USD |
229.2300 USD |
220.4200 USD |
| 2023-11-26 |
227.3571 USD |
116.9115 |
228.5700 USD |
222.0000 USD |
229.4300 USD |
225.2300 USD |
| 2023-11-25 |
226.3966 USD |
84.1237 |
227.4100 USD |
226.0800 USD |
227.8400 USD |
226.8800 USD |
| 2023-11-24 |
227.4291 USD |
285.5812 |
226.1700 USD |
224.8400 USD |
230.0000 USD |
226.7200 USD |
| 2023-11-23 |
224.8007 USD |
293.5293 |
222.5800 USD |
222.5800 USD |
227.0400 USD |
225.0000 USD |
| 2023-11-22 |
221.0844 USD |
393.0251 |
216.0000 USD |
216.0000 USD |
224.4400 USD |
224.4400 USD |
| 2023-11-21 |
229.6887 USD |
299.0396 |
227.2900 USD |
222.0200 USD |
236.0800 USD |
227.6300 USD |
| 2023-11-20 |
228.9437 USD |
187.4000 |
229.1000 USD |
225.2600 USD |
230.5400 USD |
226.8900 USD |
| 2023-11-19 |
227.8820 USD |
27.1558 |
228.9700 USD |
227.4000 USD |
229.3500 USD |
229.1300 USD |
| 2023-11-18 |
226.2144 USD |
122.5769 |
228.8300 USD |
221.2200 USD |
228.8300 USD |
228.0400 USD |
| 2023-11-17 |
231.2132 USD |
633.5191 |
234.0500 USD |
222.0200 USD |
234.8000 USD |
228.9700 USD |
| 2023-11-16 |
237.0354 USD |
361.3116 |
238.9700 USD |
231.0200 USD |
244.6500 USD |
234.1300 USD |
| 2023-11-15 |
234.5631 USD |
127.4957 |
231.9700 USD |
231.0000 USD |
236.5300 USD |
236.0300 USD |
| 2023-11-14 |
235.9667 USD |
371.6619 |
233.0200 USD |
231.8000 USD |
238.3300 USD |
233.4000 USD |
| 2023-11-13 |
236.3303 USD |
179.8473 |
238.5900 USD |
232.9900 USD |
240.1000 USD |
239.1900 USD |
| 2023-11-12 |
236.6004 USD |
111.8074 |
237.0600 USD |
231.0000 USD |
239.6700 USD |
237.0000 USD |
| 2023-11-11 |
238.3813 USD |
131.2467 |
240.1500 USD |
233.0200 USD |
241.3300 USD |
237.0000 USD |
| 2023-11-10 |
239.4548 USD |
171.9587 |
239.8900 USD |
234.0200 USD |
242.0000 USD |
240.5200 USD |
| 2023-11-09 |
239.5800 USD |
1,227.6922 |
247.4400 USD |
214.0200 USD |
257.0000 USD |
239.3400 USD |
| 2023-11-08 |
245.1862 USD |
67.2097 |
242.0000 USD |
241.8900 USD |
247.0000 USD |
246.6500 USD |
| 2023-11-07 |
245.8859 USD |
428.4036 |
241.2300 USD |
238.0200 USD |
252.1900 USD |
247.9000 USD |
| 2023-11-06 |
239.5588 USD |
325.6911 |
238.4400 USD |
236.7000 USD |
242.9700 USD |
242.1400 USD |
| 2023-11-05 |
238.0550 USD |
120.4497 |
241.3000 USD |
233.4500 USD |
243.1400 USD |
237.5500 USD |
| 2023-11-04 |
237.1568 USD |
104.3911 |
238.0600 USD |
236.4400 USD |
238.5100 USD |
237.0600 USD |
| 2023-11-03 |
237.7184 USD |
447.2706 |
234.7000 USD |
231.6500 USD |
241.1300 USD |
239.3400 USD |
| 2023-11-02 |
237.1116 USD |
457.6301 |
247.0200 USD |
230.7800 USD |
249.3100 USD |
237.8700 USD |
| 2023-11-01 |
244.0362 USD |
136.1615 |
245.3300 USD |
237.6300 USD |
246.2100 USD |
242.3700 USD |
| 2023-10-31 |
241.9779 USD |
222.9273 |
246.8200 USD |
236.0200 USD |
248.9700 USD |
243.7500 USD |
| 2023-10-30 |
246.8680 USD |
85.3694 |
245.6000 USD |
242.0200 USD |
250.9900 USD |
244.9800 USD |
| 2023-10-29 |
245.4620 USD |
255.5447 |
244.8400 USD |
242.7700 USD |
248.9700 USD |
247.5400 USD |
| 2023-10-28 |
245.5528 USD |
391.1336 |
240.1000 USD |
240.1000 USD |
247.6000 USD |
246.3900 USD |
| 2023-10-27 |
239.4700 USD |
181.5430 |
247.0200 USD |
232.9500 USD |
247.0200 USD |
239.3500 USD |
| 2023-10-26 |
248.4101 USD |
248.1064 |
253.8100 USD |
240.7700 USD |
256.1300 USD |
246.5800 USD |
| 2023-10-25 |
254.0872 USD |
214.8665 |
251.6200 USD |
249.0200 USD |
259.7100 USD |
252.6600 USD |
| 2023-10-24 |
256.0775 USD |
2,064.2783 |
261.0000 USD |
245.3100 USD |
269.0700 USD |
250.8000 USD |
| 2023-10-23 |
245.6745 USD |
198.5360 |
243.5600 USD |
241.0200 USD |
252.9700 USD |
250.8500 USD |
| 2023-10-22 |
245.9474 USD |
150.7029 |
244.2800 USD |
238.0200 USD |
254.0000 USD |
238.0200 USD |
| 2023-10-21 |
242.7051 USD |
68.9166 |
241.1200 USD |
238.0200 USD |
246.3200 USD |
243.5700 USD |
| 2023-10-20 |
243.7634 USD |
515.9641 |
227.2200 USD |
226.6100 USD |
249.4400 USD |
240.2900 USD |
| 2023-10-19 |
229.3961 USD |
88.5119 |
226.4400 USD |
225.2800 USD |
235.0000 USD |
228.6900 USD |
| 2023-10-18 |
231.1452 USD |
551.3281 |
226.2800 USD |
224.6900 USD |
233.8300 USD |
227.5700 USD |