# Last edited on 2015-02-21 20:26:45 by stolfilocal # Exchange BFNX (USD per BTC) Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.USD ! WTPrice 2014-11-24 00:00:00 | 368.00 | 391.92 | 363.62 | 376.05 | 42068.51 | 15915300.61 | 378.32 2014-11-25 00:00:00 | 376.06 | 396.87 | 375.08 | 377.02 | 27198.63 | 10470764.65 | 384.97 2014-11-26 00:00:00 | 377.00 | 379.26 | 365.22 | 369.99 | 21003.08 | 7806636.08 | 371.69 2014-11-27 00:00:00 | 370.00 | 375.00 | 368.15 | 370.00 | 7049.53 | 2618278.79 | 371.41 2014-11-28 00:00:00 | 369.99 | 387.50 | 355.51 | 377.43 | 30530.31 | 11303206.77 | 370.23 2014-11-29 00:00:00 | 377.79 | 390.00 | 371.00 | 376.28 | 20412.51 | 7768988.83 | 380.60 2014-11-30 00:00:00 | 376.07 | 385.59 | 373.70 | 379.89 | 14311.37 | 5433841.23 | 379.69 2014-12-01 00:00:00 | 379.67 | 386.50 | 377.30 | 382.00 | 11947.42 | 4560146.13 | 381.68 2014-12-02 00:00:00 | 382.00 | 387.99 | 379.08 | 384.50 | 11192.79 | 4297618.61 | 383.96 2014-12-03 00:00:00 | 384.67 | 386.30 | 372.64 | 376.00 | 14324.21 | 5432256.41 | 379.24 2014-12-04 00:00:00 | 376.24 | 380.33 | 367.80 | 370.99 | 13242.28 | 4941614.71 | 373.17 2014-12-05 00:00:00 | 370.74 | 382.51 | 366.10 | 378.18 | 17780.49 | 6659742.95 | 374.55 2014-12-06 00:00:00 | 378.30 | 381.19 | 370.11 | 376.69 | 9095.08 | 3419548.66 | 375.98 2014-12-07 00:00:00 | 376.59 | 379.80 | 373.01 | 376.02 | 4911.27 | 1852143.07 | 377.12 2014-12-08 00:00:00 | 376.29 | 378.34 | 362.11 | 362.11 | 18445.06 | 6796866.16 | 368.49 2014-12-09 00:00:00 | 362.10 | 363.91 | 343.00 | 351.99 | 35819.34 | 12577358.27 | 351.13 2014-12-10 00:00:00 | 352.00 | 352.50 | 345.00 | 345.08 | 12333.09 | 4303995.07 | 348.98 2014-12-11 00:00:00 | 345.12 | 362.99 | 335.70 | 348.53 | 34756.89 | 12208329.86 | 351.25 2014-12-12 00:00:00 | 348.06 | 354.90 | 346.11 | 352.29 | 11747.11 | 4128392.61 | 351.44 2014-12-13 00:00:00 | 352.49 | 352.49 | 344.11 | 346.56 | 10150.79 | 3525756.56 | 347.34 2014-12-14 00:00:00 | 346.56 | 358.00 | 345.04 | 353.65 | 9209.65 | 3238397.02 | 351.63 2014-12-15 00:00:00 | 353.70 | 354.60 | 345.45 | 346.01 | 11205.54 | 3912141.02 | 349.13 2014-12-16 00:00:00 | 346.34 | 346.93 | 325.10 | 325.10 | 31193.95 | 10453198.47 | 335.10 2014-12-17 00:00:00 | 325.13 | 335.00 | 314.21 | 318.86 | 37507.49 | 12067620.73 | 321.74 2014-12-18 00:00:00 | 319.50 | 325.00 | 302.32 | 311.77 | 48437.46 | 15105003.38 | 311.85 2014-12-19 00:00:00 | 311.76 | 319.97 | 305.60 | 318.47 | 23129.51 | 7231020.58 | 312.63 2014-12-20 00:00:00 | 318.47 | 330.00 | 315.30 | 329.66 | 20230.00 | 6557472.21 | 324.15 2014-12-21 00:00:00 | 329.69 | 329.73 | 316.85 | 320.79 | 15844.33 | 5122657.00 | 323.31 2014-12-22 00:00:00 | 321.19 | 336.85 | 319.64 | 332.63 | 20417.86 | 6753113.33 | 330.75 2014-12-23 00:00:00 | 332.41 | 337.79 | 330.00 | 335.70 | 11857.42 | 3957227.20 | 333.73 2014-12-24 00:00:00 | 335.69 | 335.93 | 320.00 | 322.61 | 13880.72 | 4531939.39 | 326.49 2014-12-25 00:00:00 | 322.62 | 323.40 | 315.50 | 318.50 | 7461.24 | 2381247.50 | 319.15 2014-12-26 00:00:00 | 318.49 | 332.40 | 316.17 | 327.20 | 14115.50 | 4598802.21 | 325.80 2014-12-27 00:00:00 | 327.79 | 330.60 | 310.00 | 315.89 | 17451.10 | 5553675.27 | 318.24 2014-12-28 00:00:00 | 315.90 | 319.79 | 310.08 | 316.94 | 9755.02 | 3079737.82 | 315.71 2014-12-29 00:00:00 | 316.96 | 320.50 | 312.51 | 312.64 | 8180.85 | 2581239.57 | 315.52 2014-12-30 00:00:00 | 312.86 | 315.93 | 307.10 | 310.80 | 10131.58 | 3159531.68 | 311.85 2014-12-31 00:00:00 | 310.81 | 322.79 | 309.39 | 322.30 | 11799.34 | 3739158.00 | 316.90 2015-01-01 00:00:00 | 322.31 | 322.90 | 313.81 | 314.96 | 5178.77 | 1642399.41 | 317.14 2015-01-02 00:00:00 | 314.54 | 316.74 | 313.28 | 315.81 | 3834.54 | 1208326.06 | 315.12 2015-01-03 00:00:00 | 315.80 | 315.99 | 277.50 | 278.22 | 47380.81 | 14047256.07 | 296.48 2015-01-04 00:00:00 | 278.04 | 288.74 | 255.03 | 264.19 | 81273.81 | 22037354.92 | 271.15 2015-01-05 00:00:00 | 264.04 | 280.44 | 263.75 | 274.84 | 50869.73 | 13845226.97 | 272.17 2015-01-06 00:00:00 | 274.85 | 291.94 | 272.10 | 288.43 | 36115.59 | 10173246.34 | 281.69 2015-01-07 00:00:00 | 288.36 | 303.33 | 284.00 | 297.99 | 31046.89 | 9080072.27 | 292.46 2015-01-08 00:00:00 | 297.89 | 298.47 | 282.01 | 283.21 | 32664.98 | 9467852.33 | 289.85 2015-01-09 00:00:00 | 283.99 | 297.32 | 280.40 | 290.51 | 28829.16 | 8304659.87 | 288.06 2015-01-10 00:00:00 | 290.58 | 292.10 | 275.00 | 276.03 | 25031.95 | 7014503.10 | 280.22 2015-01-11 00:00:00 | 276.01 | 282.86 | 265.83 | 267.27 | 22815.02 | 6225181.16 | 272.85 2015-01-12 00:00:00 | 267.54 | 274.44 | 266.24 | 268.75 | 21418.48 | 5791812.09 | 270.41 2015-01-13 00:00:00 | 268.60 | 269.66 | 219.00 | 228.07 | 150459.10 | 36070598.52 | 239.74 2015-01-14 00:00:00 | 228.49 | 228.49 | 166.45 | 182.00 | 269565.30 | 52572620.17 | 195.03 2015-01-15 00:00:00 | 181.00 | 230.74 | 179.05 | 209.81 | 184371.65 | 38291583.45 | 207.69 2015-01-16 00:00:00 | 209.81 | 223.10 | 197.72 | 208.50 | 80331.47 | 17000066.01 | 211.62 2015-01-17 00:00:00 | 208.52 | 214.00 | 192.20 | 201.09 | 48910.37 | 9821681.92 | 200.81 2015-01-18 00:00:00 | 201.08 | 222.00 | 194.00 | 211.03 | 65571.73 | 13704808.38 | 209.00 2015-01-19 00:00:00 | 210.98 | 219.95 | 207.00 | 216.20 | 32438.31 | 6924751.27 | 213.47 2015-01-20 00:00:00 | 216.14 | 219.25 | 203.70 | 212.11 | 52169.96 | 11046219.26 | 211.74 2015-01-21 00:00:00 | 212.10 | 230.00 | 211.00 | 228.08 | 57794.89 | 12712720.70 | 219.96 2015-01-22 00:00:00 | 228.05 | 242.00 | 225.29 | 234.70 | 57343.01 | 13407572.76 | 233.81 2015-01-23 00:00:00 | 234.70 | 236.98 | 225.13 | 233.12 | 40153.10 | 9254855.47 | 230.49 2015-01-24 00:00:00 | 233.37 | 249.77 | 229.03 | 248.66 | 40097.04 | 9697340.83 | 241.85 2015-01-25 00:00:00 | 248.94 | 259.39 | 245.00 | 254.73 | 54049.08 | 13591924.31 | 251.47 2015-01-26 00:00:00 | 254.72 | 315.00 | 254.65 | 276.01 | 205992.02 | 58306610.88 | 283.05 2015-01-27 00:00:00 | 276.01 | 280.37 | 250.00 | 265.09 | 81712.87 | 21497367.47 | 263.08 2015-01-28 00:00:00 | 265.55 | 269.97 | 226.35 | 234.50 | 87045.98 | 21426472.27 | 246.15 2015-01-29 00:00:00 | 234.49 | 239.33 | 220.00 | 233.01 | 60106.92 | 13873298.21 | 230.81 2015-01-30 00:00:00 | 233.70 | 243.89 | 224.22 | 226.44 | 51255.89 | 11863795.75 | 231.46 2015-01-31 00:00:00 | 226.45 | 234.03 | 213.10 | 215.80 | 48931.51 | 11005928.26 | 224.93 2015-02-01 00:00:00 | 215.91 | 233.32 | 211.02 | 226.92 | 55663.96 | 12297042.91 | 220.92 2015-02-02 00:00:00 | 226.86 | 247.50 | 222.50 | 238.99 | 52340.34 | 12111898.33 | 231.41 2015-02-03 00:00:00 | 238.86 | 248.42 | 222.66 | 227.96 | 81380.30 | 19240792.04 | 236.43 2015-02-04 00:00:00 | 227.81 | 233.00 | 220.23 | 227.78 | 44325.99 | 10013343.21 | 225.90 2015-02-05 00:00:00 | 227.78 | 228.80 | 210.12 | 216.47 | 37872.25 | 8325553.51 | 219.83 2015-02-06 00:00:00 | 216.43 | 225.88 | 215.00 | 222.65 | 35652.28 | 7872656.49 | 220.82 2015-02-07 00:00:00 | 222.66 | 239.78 | 222.66 | 228.80 | 35471.84 | 8103983.22 | 228.46 2015-02-08 00:00:00 | 228.80 | 232.90 | 221.10 | 223.85 | 26127.26 | 5925941.88 | 226.81 2015-02-09 00:00:00 | 224.13 | 225.98 | 215.33 | 220.48 | 48175.35 | 10597812.27 | 219.98 2015-02-10 00:00:00 | 220.48 | 223.88 | 214.00 | 220.87 | 29287.58 | 6406149.46 | 218.73 2015-02-11 00:00:00 | 220.75 | 224.40 | 218.10 | 219.80 | 19279.65 | 4266580.60 | 221.30 2015-02-12 00:00:00 | 219.80 | 223.20 | 217.80 | 222.55 | 19995.11 | 4413563.04 | 220.73 2015-02-13 00:00:00 | 222.39 | 242.50 | 221.46 | 236.13 | 68319.60 | 15985512.67 | 233.98 2015-02-14 00:00:00 | 235.80 | 261.30 | 235.51 | 257.00 | 80559.73 | 20117050.41 | 249.72 2015-02-15 00:00:00 | 257.01 | 268.54 | 228.20 | 235.88 | 103145.30 | 25478127.15 | 247.01 2015-02-16 00:00:00 | 235.34 | 243.65 | 228.62 | 233.50 | 47236.52 | 11146672.60 | 235.98 2015-02-17 00:00:00 | 233.50 | 246.28 | 231.50 | 244.00 | 40898.79 | 9817186.92 | 240.04 2015-02-18 00:00:00 | 243.82 | 244.99 | 231.01 | 236.27 | 39347.73 | 9338691.65 | 237.34 2015-02-19 00:00:00 | 236.26 | 243.42 | 234.97 | 240.00 | 23848.06 | 5709455.99 | 239.41 2015-02-20 00:00:00 | 240.20 | 248.98 | 238.95 | 244.50 | 31341.13 | 7655137.61 | 244.25