Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
11.6845 USD |
5,932.9927 |
12.6030 USD |
11.1200 USD |
13.9280 USD |
11.3480 USD |
| 2021-04-16 |
14.1980 USD |
16,286.6687 |
14.4880 USD |
12.5000 USD |
16.3130 USD |
12.6400 USD |
| 2021-04-15 |
14.3555 USD |
28,634.1543 |
13.4300 USD |
13.0030 USD |
19.2000 USD |
14.7700 USD |
| 2021-04-14 |
14.9196 USD |
18,215.9533 |
15.9800 USD |
13.0000 USD |
17.0000 USD |
13.0010 USD |
| 2021-04-13 |
15.8900 USD |
74,374.7348 |
17.1130 USD |
13.0020 USD |
18.7250 USD |
16.2090 USD |
| 2021-04-12 |
15.6172 USD |
119,579.9791 |
9.9276 USD |
9.4828 USD |
25.0000 USD |
17.7730 USD |
| 2021-04-11 |
9.7347 USD |
36,235.0674 |
9.5217 USD |
8.4022 USD |
10.0380 USD |
9.7585 USD |
| 2021-04-10 |
8.9100 USD |
4,760.6670 |
7.6849 USD |
7.6629 USD |
10.0390 USD |
9.5493 USD |
| 2021-04-09 |
7.6683 USD |
13,656.6225 |
7.5679 USD |
7.0585 USD |
8.1460 USD |
7.6314 USD |
| 2021-04-08 |
6.8377 USD |
3,807.2270 |
7.0000 USD |
6.2500 USD |
7.4389 USD |
7.0000 USD |
| 2021-04-07 |
7.2026 USD |
771.9837 |
7.7108 USD |
6.3136 USD |
7.7551 USD |
7.1043 USD |
| 2021-04-06 |
7.6718 USD |
167.2731 |
7.5701 USD |
7.5120 USD |
8.1600 USD |
7.7108 USD |
| 2021-04-05 |
7.8450 USD |
961.5847 |
7.8854 USD |
7.5638 USD |
8.1502 USD |
7.5782 USD |
| 2021-04-04 |
8.2665 USD |
2,056.9190 |
8.9702 USD |
7.7691 USD |
8.9704 USD |
7.8859 USD |
| 2021-04-03 |
9.0643 USD |
238.6134 |
8.9599 USD |
8.8377 USD |
9.6050 USD |
8.9701 USD |
| 2021-04-02 |
8.8938 USD |
254.8162 |
9.0294 USD |
8.8276 USD |
9.1358 USD |
8.8889 USD |
| 2021-04-01 |
9.6239 USD |
667.8324 |
9.8119 USD |
9.4772 USD |
9.8120 USD |
9.6554 USD |
| 2021-03-31 |
9.7378 USD |
331.5381 |
9.8119 USD |
9.6673 USD |
9.8120 USD |
9.8119 USD |
| 2021-03-30 |
9.2334 USD |
2,899.3017 |
9.8119 USD |
8.4369 USD |
9.8119 USD |
9.6677 USD |
| 2021-03-29 |
8.9845 USD |
728.7197 |
8.7889 USD |
8.6599 USD |
9.8120 USD |
9.8119 USD |
| 2021-03-28 |
8.9499 USD |
4,080.4872 |
8.2685 USD |
8.1462 USD |
9.4589 USD |
8.9310 USD |
| 2021-03-27 |
8.6312 USD |
226.7107 |
8.7682 USD |
8.1781 USD |
8.7736 USD |
8.1801 USD |
| 2021-03-26 |
8.6936 USD |
2,249.1948 |
8.1891 USD |
8.1462 USD |
9.8120 USD |
8.4040 USD |
| 2021-03-25 |
8.2841 USD |
244.0031 |
9.1823 USD |
8.0826 USD |
9.6391 USD |
8.2682 USD |
| 2021-03-24 |
10.7116 USD |
1,976.9201 |
12.9990 USD |
7.9848 USD |
13.0000 USD |
9.0801 USD |
| 2021-03-23 |
12.4167 USD |
588.1227 |
9.9699 USD |
7.7778 USD |
13.0000 USD |
13.0000 USD |
| 2021-03-22 |
9.3800 USD |
673.6979 |
8.1952 USD |
8.1665 USD |
10.0000 USD |
9.8819 USD |
| 2021-03-21 |
8.2076 USD |
2,556.7644 |
5.5437 USD |
5.5437 USD |
8.2200 USD |
8.1952 USD |
| 2021-03-20 |
6.6915 USD |
534.2372 |
6.9999 USD |
5.5165 USD |
7.0895 USD |
5.5165 USD |
| 2021-03-19 |
6.8811 USD |
71.7301 |
7.0000 USD |
5.9726 USD |
7.0000 USD |
6.8903 USD |
| 2021-03-18 |
7.2458 USD |
50.4551 |
7.6985 USD |
7.0000 USD |
7.6985 USD |
7.0000 USD |
| 2021-03-17 |
7.1851 USD |
136.0303 |
7.2553 USD |
6.3874 USD |
7.7000 USD |
6.3874 USD |
| 2021-03-16 |
6.8040 USD |
309.1655 |
6.7405 USD |
5.9278 USD |
7.7000 USD |
7.0000 USD |
| 2021-03-15 |
6.1557 USD |
282.6713 |
5.8529 USD |
5.8529 USD |
6.4345 USD |
6.4345 USD |
| 2021-03-14 |
5.9603 USD |
112.6715 |
5.8529 USD |
5.8529 USD |
6.3987 USD |
5.9023 USD |
| 2021-03-13 |
5.7765 USD |
114.1684 |
5.8100 USD |
5.5555 USD |
6.4800 USD |
6.4532 USD |
| 2021-03-12 |
6.2140 USD |
70.2427 |
5.6100 USD |
5.6100 USD |
6.5500 USD |
5.8100 USD |
| 2021-03-11 |
5.8862 USD |
410.5635 |
6.7000 USD |
5.0123 USD |
7.0000 USD |
5.5000 USD |
| 2021-03-10 |
5.1696 USD |
49.0143 |
5.2300 USD |
5.0894 USD |
5.2300 USD |
5.0894 USD |
| 2021-03-09 |
7.2900 USD |
190.5877 |
6.9876 USD |
6.9876 USD |
7.7000 USD |
7.7000 USD |
| 2021-03-06 |
6.9876 USD |
9.8500 |
6.9876 USD |
6.9876 USD |
6.9876 USD |
6.9876 USD |
| 2021-03-05 |
7.0272 USD |
3.2385 |
7.0272 USD |
7.0272 USD |
7.0272 USD |
7.0272 USD |
| 2021-03-04 |
7.3389 USD |
30.0000 |
7.3200 USD |
7.3200 USD |
7.3456 USD |
7.3456 USD |
| 2021-03-03 |
7.2987 USD |
50.0000 |
7.1633 USD |
7.1633 USD |
7.3456 USD |
7.3456 USD |
| 2021-03-02 |
4.7992 USD |
9.6030 |
4.7918 USD |
4.7918 USD |
4.8000 USD |
4.8000 USD |
| 2021-03-01 |
7.6019 USD |
5.0000 |
7.4882 USD |
7.4882 USD |
7.7000 USD |
7.5857 USD |
| 2021-02-28 |
7.2411 USD |
67.2278 |
6.9952 USD |
6.9952 USD |
7.3000 USD |
7.3000 USD |
| 2021-02-26 |
6.7509 USD |
319.6258 |
6.5000 USD |
4.5100 USD |
7.3745 USD |
7.3690 USD |
| 2021-02-25 |
4.8058 USD |
204.2576 |
5.5179 USD |
4.3100 USD |
5.5179 USD |
4.3100 USD |
| 2021-02-24 |
5.9266 USD |
95.0777 |
5.8800 USD |
5.3305 USD |
6.5432 USD |
5.3305 USD |