Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
2.3322 USD |
180.3825 |
2.3732 USD |
2.1722 USD |
2.7800 USD |
2.1722 USD |
| 2024-04-23 |
2.6613 USD |
479.5253 |
2.7000 USD |
2.3100 USD |
2.9400 USD |
2.3502 USD |
| 2024-04-22 |
2.4287 USD |
350.6193 |
2.2500 USD |
2.1688 USD |
2.8400 USD |
2.4900 USD |
| 2024-04-21 |
2.2279 USD |
37.4626 |
2.1692 USD |
2.1690 USD |
2.2500 USD |
2.2500 USD |
| 2024-04-20 |
2.4250 USD |
471.9365 |
2.8011 USD |
2.1260 USD |
2.9700 USD |
2.4998 USD |
| 2024-04-19 |
3.0490 USD |
357.8558 |
3.3000 USD |
2.8000 USD |
3.4500 USD |
2.8000 USD |
| 2024-04-18 |
3.7704 USD |
2,592.7552 |
4.7800 USD |
2.5400 USD |
4.7800 USD |
3.3000 USD |
| 2024-04-17 |
6.5454 USD |
15,766.1929 |
7.8600 USD |
4.0000 USD |
9.0000 USD |
4.6000 USD |
| 2024-04-16 |
6.3050 USD |
2,301.7963 |
6.5402 USD |
5.4000 USD |
7.1880 USD |
7.1500 USD |
| 2024-04-15 |
6.3373 USD |
4,746.2582 |
4.2500 USD |
4.0000 USD |
7.5697 USD |
5.8800 USD |
| 2024-04-14 |
5.5830 USD |
1,670.4689 |
5.9900 USD |
4.6210 USD |
6.3677 USD |
5.4550 USD |
| 2024-04-13 |
5.9120 USD |
8,455.1501 |
7.4200 USD |
4.0003 USD |
7.7000 USD |
5.3800 USD |
| 2024-04-12 |
4.6809 USD |
12,640.1724 |
1.2300 USD |
0.9130 USD |
8.7800 USD |
6.6100 USD |
| 2024-04-10 |
0.7700 USD |
41.5833 |
0.7700 USD |
0.7700 USD |
0.7700 USD |
0.7700 USD |
| 2024-04-06 |
1.1027 USD |
55.8326 |
0.9900 USD |
0.9900 USD |
1.2900 USD |
1.1000 USD |
| 2024-04-05 |
0.7983 USD |
327.3055 |
0.7000 USD |
0.7000 USD |
1.1116 USD |
1.1116 USD |
| 2024-04-04 |
1.3740 USD |
20.5401 |
1.4400 USD |
1.2100 USD |
1.4400 USD |
1.2100 USD |
| 2024-04-03 |
1.0768 USD |
2,411.9747 |
1.7013 USD |
0.8000 USD |
1.9876 USD |
1.4400 USD |
| 2024-03-30 |
2.0000 USD |
1.8000 |
2.0000 USD |
2.0000 USD |
2.0000 USD |
2.0000 USD |
| 2024-03-29 |
2.0000 USD |
3.1000 |
2.0000 USD |
2.0000 USD |
2.0000 USD |
2.0000 USD |
| 2024-03-21 |
1.7893 USD |
185.7182 |
2.0144 USD |
1.6822 USD |
2.0144 USD |
1.6822 USD |
| 2024-03-16 |
2.3741 USD |
1.0000 |
2.3741 USD |
2.3741 USD |
2.3741 USD |
2.3741 USD |
| 2024-03-15 |
2.2238 USD |
57.0929 |
2.4000 USD |
2.0144 USD |
2.4000 USD |
2.0144 USD |
| 2024-03-13 |
2.4000 USD |
2.0499 |
2.4000 USD |
2.4000 USD |
2.4000 USD |
2.4000 USD |
| 2024-03-11 |
2.8900 USD |
2.0600 |
2.8900 USD |
2.8900 USD |
2.8900 USD |
2.8900 USD |
| 2024-03-09 |
2.9919 USD |
2.0540 |
2.9900 USD |
2.9900 USD |
3.0100 USD |
3.0100 USD |
| 2024-03-08 |
2.1167 USD |
6.8659 |
2.1230 USD |
2.1000 USD |
2.1230 USD |
2.1000 USD |
| 2024-03-06 |
3.1000 USD |
3.1444 |
3.1000 USD |
3.1000 USD |
3.1000 USD |
3.1000 USD |
| 2024-03-04 |
2.0228 USD |
294.4962 |
2.1550 USD |
2.0000 USD |
2.1550 USD |
2.0307 USD |
| 2024-03-03 |
2.1135 USD |
30.0184 |
2.1500 USD |
2.0430 USD |
2.1500 USD |
2.0430 USD |
| 2024-03-02 |
3.5075 USD |
4.6000 |
3.2243 USD |
3.2243 USD |
3.5500 USD |
3.5500 USD |
| 2024-03-01 |
3.5651 USD |
200.0000 |
3.2980 USD |
3.2980 USD |
3.5999 USD |
3.5999 USD |
| 2024-02-28 |
2.2446 USD |
59.3432 |
1.6130 USD |
1.6130 USD |
3.3713 USD |
1.6512 USD |
| 2024-02-27 |
2.4591 USD |
69.4244 |
2.4500 USD |
2.4500 USD |
2.4700 USD |
2.4700 USD |
| 2024-02-26 |
1.6627 USD |
55.5025 |
2.4700 USD |
1.4421 USD |
2.4700 USD |
1.4421 USD |
| 2024-02-25 |
2.4837 USD |
5.0000 |
2.4800 USD |
2.4800 USD |
2.4900 USD |
2.4900 USD |
| 2024-02-23 |
2.1426 USD |
1.4164 |
2.4900 USD |
1.6700 USD |
2.4900 USD |
1.6700 USD |
| 2024-02-22 |
1.7226 USD |
4.5654 |
1.7900 USD |
1.6700 USD |
1.7900 USD |
1.6700 USD |
| 2024-02-14 |
2.4900 USD |
6.0000 |
2.4900 USD |
2.4900 USD |
2.4900 USD |
2.4900 USD |
| 2024-02-11 |
2.1439 USD |
215.9720 |
1.7877 USD |
1.7877 USD |
2.5000 USD |
2.5000 USD |
| 2024-02-09 |
1.6267 USD |
270.4739 |
1.4344 USD |
1.4344 USD |
1.8000 USD |
1.6501 USD |
| 2024-02-08 |
1.4344 USD |
36.6786 |
1.4344 USD |
1.4344 USD |
1.4344 USD |
1.4344 USD |
| 2024-02-05 |
1.4277 USD |
223.7760 |
1.4277 USD |
1.4277 USD |
1.4277 USD |
1.4277 USD |
| 2024-01-31 |
1.4123 USD |
4.7745 |
1.4123 USD |
1.4123 USD |
1.4123 USD |
1.4123 USD |
| 2024-01-30 |
1.3944 USD |
0.9920 |
1.3944 USD |
1.3944 USD |
1.3944 USD |
1.3944 USD |
| 2024-01-29 |
1.9800 USD |
4.0000 |
1.9800 USD |
1.9800 USD |
1.9800 USD |
1.9800 USD |
| 2024-01-26 |
1.8663 USD |
265.9521 |
1.8520 USD |
1.3712 USD |
2.0000 USD |
2.0000 USD |
| 2024-01-25 |
1.5874 USD |
21.3025 |
1.3511 USD |
1.3511 USD |
2.0000 USD |
1.8800 USD |
| 2024-01-24 |
1.3751 USD |
92.9983 |
1.4611 USD |
1.3447 USD |
1.4611 USD |
1.3447 USD |
| 2024-01-22 |
1.4200 USD |
4.5255 |
1.4200 USD |
1.4200 USD |
1.4200 USD |
1.4200 USD |