Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tCNHT:USD12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
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 |
2025-01-06 | 0.1235 USD | 3,618.8241 | 0.1235 USD | 0.1235 USD | 0.1235 USD | 0.1235 USD |
2025-01-01 | 0.1238 USD | 1,456.3904 | 0.1238 USD | 0.1238 USD | 0.1238 USD | 0.1238 USD |
2024-12-31 | 0.1237 USD | 281.8503 | 0.1237 USD | 0.1237 USD | 0.1237 USD | 0.1237 USD |
2024-12-30 | 0.1189 USD | 3,625.8544 | 0.1189 USD | 0.1189 USD | 0.1189 USD | 0.1189 USD |
2024-12-26 | 0.1190 USD | 2,439.1642 | 0.1196 USD | 0.1189 USD | 0.1196 USD | 0.1189 USD |
2024-12-18 | 0.1188 USD | 1,186.4804 | 0.1200 USD | 0.1188 USD | 0.1200 USD | 0.1188 USD |
2024-12-09 | 0.1191 USD | 5,858.4279 | 0.1188 USD | 0.1184 USD | 0.1197 USD | 0.1186 USD |
2024-12-04 | 0.1199 USD | 101.5100 | 0.1199 USD | 0.1199 USD | 0.1199 USD | 0.1199 USD |
2024-11-30 | 0.1286 USD | 25,293.1221 | 0.1193 USD | 0.1193 USD | 0.1379 USD | 0.1300 USD |
2024-11-22 | 0.1202 USD | 3,637.7900 | 0.1245 USD | 0.1193 USD | 0.1245 USD | 0.1193 USD |
2024-11-20 | 0.1198 USD | 2,937.3228 | 0.1207 USD | 0.1193 USD | 0.1207 USD | 0.1193 USD |
2024-11-19 | 0.1239 USD | 39.3026 | 0.1239 USD | 0.1239 USD | 0.1239 USD | 0.1239 USD |
2024-11-18 | 0.1246 USD | 2,504.2482 | 0.1241 USD | 0.1193 USD | 0.1241 USD | 0.1193 USD |
2024-11-15 | 0.1193 USD | 6,692.9502 | 0.1194 USD | 0.1193 USD | 0.1194 USD | 0.1193 USD |
2024-11-13 | 0.1191 USD | 3,339.2758 | 0.1191 USD | 0.1191 USD | 0.1191 USD | 0.1191 USD |
2024-11-12 | 0.1194 USD | 1,964.5212 | 0.1300 USD | 0.1191 USD | 0.1300 USD | 0.1200 USD |
2024-11-11 | 0.1386 USD | 352,257.2117 | 0.1387 USD | 0.1193 USD | 0.1387 USD | 0.1193 USD |
2024-11-10 | 0.1207 USD | 11,791.5048 | 0.1209 USD | 0.1196 USD | 0.1300 USD | 0.1300 USD |
2024-11-05 | 0.1257 USD | 10,361.4567 | 0.1239 USD | 0.1214 USD | 0.1408 USD | 0.1407 USD |
2024-11-03 | 0.1250 USD | 2,422.0779 | 0.1253 USD | 0.1245 USD | 0.1253 USD | 0.1245 USD |
12