Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tCNHT:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-03 | 0.0680 USD | 177.5099 | 0.0680 USD | 0.0680 USD | 0.0680 USD | 0.0680 USD |
| 2025-11-30 | 0.0874 USD | 139.9300 | 0.0900 USD | 0.0820 USD | 0.0900 USD | 0.0820 USD |
| 2025-11-29 | 0.0900 USD | 66.0000 | 0.0900 USD | 0.0900 USD | 0.0900 USD | 0.0900 USD |
| 2025-11-26 | 0.1200 USD | 67.8640 | 0.1200 USD | 0.1200 USD | 0.1200 USD | 0.1200 USD |
| 2025-11-25 | 0.1018 USD | 1,075.9937 | 0.1067 USD | 0.0920 USD | 0.1520 USD | 0.0950 USD |
| 2025-11-18 | 0.3637 USD | 271.8640 | 0.5173 USD | 0.2100 USD | 0.5173 USD | 0.2100 USD |
| 2025-11-17 | 0.2100 USD | 79.8400 | 0.2100 USD | 0.2100 USD | 0.2100 USD | 0.2100 USD |
| 2025-11-16 | 0.2957 USD | 1,481.6853 | 0.2700 USD | 0.1100 USD | 0.5900 USD | 0.2300 USD |
| 2025-11-13 | 0.2438 USD | 108.7573 | 0.3300 USD | 0.0800 USD | 0.3300 USD | 0.0800 USD |
| 2025-11-12 | 0.1808 USD | 310.2231 | 0.1800 USD | 0.0751 USD | 0.3400 USD | 0.0751 USD |
| 2025-11-11 | 0.0750 USD | 81.4367 | 0.0750 USD | 0.0750 USD | 0.0750 USD | 0.0750 USD |
| 2025-11-07 | 0.1900 USD | 133.8060 | 0.1900 USD | 0.1900 USD | 0.1900 USD | 0.1900 USD |
| 2025-10-06 | 0.1450 USD | 69.9300 | 0.1500 USD | 0.1400 USD | 0.1500 USD | 0.1400 USD |
| 2025-09-29 | 0.1374 USD | 81.5999 | 0.1355 USD | 0.1355 USD | 0.1400 USD | 0.1400 USD |
| 2025-09-22 | 0.1300 USD | 224.8302 | 0.1000 USD | 0.0607 USD | 0.1300 USD | 0.1300 USD |
| 2025-09-18 | 0.0750 USD | 36.0000 | 0.0900 USD | 0.0900 USD | 0.0900 USD | 0.0900 USD |
| 2025-09-03 | 0.1050 USD | 72.0000 | 0.1100 USD | 0.1000 USD | 0.1100 USD | 0.1000 USD |
| 2025-07-27 | 0.1200 USD | 362.1349 | 0.1200 USD | 0.1200 USD | 0.1200 USD | 0.1200 USD |
| 2025-07-23 | 0.1352 USD | 52.5759 | 0.1350 USD | 0.1350 USD | 0.1355 USD | 0.1355 USD |
| 2025-06-12 | 0.1309 USD | 50.0000 | 0.1300 USD | 0.1300 USD | 0.1330 USD | 0.1330 USD |
| 2025-05-29 | 0.1234 USD | 40.1746 | 0.1191 USD | 0.1191 USD | 0.1191 USD | 0.1191 USD |
| 2025-05-22 | 0.1191 USD | 35.0000 | 0.1191 USD | 0.1191 USD | 0.1191 USD | 0.1191 USD |
| 2025-05-16 | 0.1169 USD | 3,578.5200 | 0.1180 USD | 0.1165 USD | 0.1180 USD | 0.1165 USD |
| 2025-05-14 | 0.1277 USD | 164.8988 | 0.1300 USD | 0.1175 USD | 0.1355 USD | 0.1175 USD |
| 2025-05-10 | 0.1229 USD | 2,711.1623 | 0.1159 USD | 0.1159 USD | 0.1159 USD | 0.1159 USD |
| 2025-05-08 | 0.1169 USD | 67.8339 | 0.1169 USD | 0.1169 USD | 0.1169 USD | 0.1169 USD |
| 2025-05-06 | 0.1168 USD | 909.9060 | 0.1168 USD | 0.1168 USD | 0.1168 USD | 0.1168 USD |
| 2025-05-04 | 0.1175 USD | 808.3519 | 0.1175 USD | 0.1175 USD | 0.1175 USD | 0.1175 USD |
| 2025-05-03 | 0.1180 USD | 2,059.8202 | 0.1181 USD | 0.1178 USD | 0.1181 USD | 0.1178 USD |
| 2025-04-16 | 0.1355 USD | 41.5991 | 0.1355 USD | 0.1355 USD | 0.1355 USD | 0.1355 USD |
| 2025-04-12 | 0.1181 USD | 1,940.6756 | 0.1200 USD | 0.1181 USD | 0.1200 USD | 0.1181 USD |
| 2025-04-11 | 0.1328 USD | 71.2925 | 0.1300 USD | 0.1300 USD | 0.1355 USD | 0.1355 USD |
| 2025-04-09 | 0.1227 USD | 4,076.6064 | 0.1226 USD | 0.1226 USD | 0.1228 USD | 0.1228 USD |
| 2025-04-04 | 0.1196 USD | 4,147.1046 | 0.1299 USD | 0.1193 USD | 0.1300 USD | 0.1193 USD |
| 2025-04-02 | 0.1245 USD | 70.9350 | 0.1193 USD | 0.1193 USD | 0.1193 USD | 0.1193 USD |
| 2025-04-01 | 0.1245 USD | 770.0000 | 0.1194 USD | 0.1194 USD | 0.1194 USD | 0.1194 USD |
| 2025-03-31 | 0.1195 USD | 1,089.2382 | 0.1195 USD | 0.1195 USD | 0.1195 USD | 0.1195 USD |
| 2025-03-29 | 0.1196 USD | 4,620.8220 | 0.1199 USD | 0.1195 USD | 0.1199 USD | 0.1195 USD |
| 2025-03-08 | 0.1203 USD | 682.1260 | 0.1203 USD | 0.1203 USD | 0.1203 USD | 0.1203 USD |
| 2025-03-06 | 0.1204 USD | 2,140.0294 | 0.1207 USD | 0.1199 USD | 0.1207 USD | 0.1199 USD |
| 2025-03-04 | 0.1196 USD | 323.3724 | 0.1196 USD | 0.1196 USD | 0.1196 USD | 0.1196 USD |
| 2025-03-03 | 0.1200 USD | 491.8600 | 0.1200 USD | 0.1200 USD | 0.1200 USD | 0.1200 USD |
| 2025-02-25 | 0.1290 USD | 208.4100 | 0.1200 USD | 0.1200 USD | 0.1200 USD | 0.1200 USD |
| 2025-02-24 | 0.1230 USD | 3,507.4904 | 0.1199 USD | 0.1197 USD | 0.1381 USD | 0.1381 USD |
| 2025-02-22 | 0.1198 USD | 5,676.5121 | 0.1340 USD | 0.1197 USD | 0.1380 USD | 0.1197 USD |
| 2025-02-14 | 0.1306 USD | 88.0716 | 0.1300 USD | 0.1300 USD | 0.1310 USD | 0.1310 USD |
| 2025-01-20 | 0.1247 USD | 9,661.9913 | 0.1193 USD | 0.1181 USD | 0.1195 USD | 0.1181 USD |
| 2025-01-19 | 0.1234 USD | 6,236.0965 | 0.1234 USD | 0.1234 USD | 0.1234 USD | 0.1234 USD |
| 2025-01-11 | 0.1231 USD | 3,030.4470 | 0.1231 USD | 0.1231 USD | 0.1231 USD | 0.1231 USD |
| 2025-01-07 | 0.1234 USD | 1,272.5196 | 0.1234 USD | 0.1234 USD | 0.1234 USD | 0.1234 USD |
12