Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-05 |
1.0292 USD |
176.9945 |
1.0084 USD |
1.0084 USD |
1.0500 USD |
1.0500 USD |
| 2020-02-03 |
1.0700 USD |
6.0000 |
1.0700 USD |
1.0700 USD |
1.0700 USD |
1.0700 USD |
| 2020-02-02 |
0.8393 USD |
545.9540 |
0.8666 USD |
0.7800 USD |
0.8666 USD |
0.8121 USD |
| 2020-02-01 |
1.1395 USD |
32.0000 |
1.1190 USD |
1.1190 USD |
1.1600 USD |
1.1600 USD |
| 2020-01-30 |
1.0852 USD |
505.0000 |
1.0749 USD |
1.0749 USD |
1.1300 USD |
1.0954 USD |
| 2020-01-29 |
1.0703 USD |
101.4049 |
1.0000 USD |
0.8131 USD |
1.1406 USD |
1.1406 USD |
| 2020-01-28 |
1.1050 USD |
307.2614 |
1.0800 USD |
0.8800 USD |
1.1413 USD |
1.1300 USD |
| 2020-01-27 |
0.6703 USD |
14.9110 |
0.6703 USD |
0.6703 USD |
0.6703 USD |
0.6703 USD |
| 2020-01-23 |
1.1600 USD |
29.8521 |
1.1600 USD |
1.1600 USD |
1.1600 USD |
1.1600 USD |
| 2020-01-22 |
1.0124 USD |
651.9000 |
1.1700 USD |
0.6585 USD |
1.1700 USD |
0.8548 USD |
| 2020-01-21 |
0.9145 USD |
24.5667 |
1.1890 USD |
0.6400 USD |
1.1890 USD |
0.6400 USD |
| 2020-01-18 |
1.2020 USD |
72.0000 |
1.2100 USD |
0.7100 USD |
1.2100 USD |
1.1940 USD |
| 2020-01-17 |
1.2266 USD |
103.0108 |
1.2431 USD |
1.2100 USD |
1.2463 USD |
1.2100 USD |
| 2020-01-16 |
1.3600 USD |
30.6326 |
1.3600 USD |
1.3600 USD |
1.3600 USD |
1.3600 USD |
| 2020-01-15 |
1.1300 USD |
439.9218 |
1.0000 USD |
1.0000 USD |
1.2636 USD |
1.2600 USD |
| 2020-01-14 |
0.7468 USD |
725.6833 |
0.9309 USD |
0.5627 USD |
0.9460 USD |
0.5627 USD |
| 2020-01-13 |
1.3000 USD |
437.2908 |
1.2700 USD |
0.9351 USD |
1.3300 USD |
1.3300 USD |
| 2020-01-12 |
0.8250 USD |
143.8006 |
0.9000 USD |
0.7500 USD |
0.9000 USD |
0.7500 USD |
| 2020-01-08 |
0.9400 USD |
21.0030 |
0.9400 USD |
0.9400 USD |
0.9400 USD |
0.9400 USD |
| 2020-01-07 |
1.0700 USD |
183.7576 |
1.1900 USD |
0.9500 USD |
1.1900 USD |
0.9500 USD |
| 2020-01-05 |
0.9900 USD |
84.0000 |
0.9900 USD |
0.9900 USD |
0.9900 USD |
0.9900 USD |
| 2020-01-04 |
0.5699 USD |
1,223.2800 |
0.5889 USD |
0.5510 USD |
0.5889 USD |
0.5510 USD |
| 2019-12-31 |
1.1415 USD |
23.8495 |
1.1415 USD |
1.1415 USD |
1.1415 USD |
1.1415 USD |
| 2019-12-28 |
1.2272 USD |
1,315.8372 |
1.3030 USD |
1.0000 USD |
1.3030 USD |
1.1514 USD |
| 2019-12-27 |
1.3167 USD |
119.0000 |
1.3433 USD |
1.2900 USD |
1.3433 USD |
1.2900 USD |
| 2019-12-25 |
1.7000 USD |
8.6382 |
1.7000 USD |
1.7000 USD |
1.7000 USD |
1.7000 USD |
| 2019-12-24 |
2.0000 USD |
7.6833 |
2.0000 USD |
2.0000 USD |
2.0000 USD |
2.0000 USD |
| 2019-12-23 |
1.6830 USD |
40.5627 |
1.6680 USD |
1.6680 USD |
1.6980 USD |
1.6980 USD |
| 2019-12-22 |
1.6520 USD |
24.8654 |
1.6549 USD |
1.6414 USD |
1.6549 USD |
1.6490 USD |
| 2019-12-21 |
1.6397 USD |
532.9659 |
2.0000 USD |
1.2794 USD |
2.0000 USD |
1.2794 USD |
| 2019-12-20 |
2.0325 USD |
117.6225 |
2.0649 USD |
2.0000 USD |
2.0649 USD |
2.0000 USD |
| 2019-12-18 |
2.3315 USD |
61.3519 |
2.3330 USD |
2.3300 USD |
2.3330 USD |
2.3300 USD |
| 2019-12-13 |
2.7650 USD |
168.3807 |
3.0100 USD |
2.5200 USD |
3.0100 USD |
2.5200 USD |
| 2019-12-12 |
3.0100 USD |
4.0000 |
3.0100 USD |
3.0100 USD |
3.0100 USD |
3.0100 USD |
| 2019-12-11 |
3.0500 USD |
60.0300 |
3.0500 USD |
3.0500 USD |
3.0500 USD |
3.0500 USD |
| 2019-12-10 |
3.0500 USD |
12.1711 |
3.0500 USD |
3.0500 USD |
3.0500 USD |
3.0500 USD |
| 2019-12-09 |
3.0650 USD |
39.3638 |
3.0800 USD |
3.0500 USD |
3.8000 USD |
3.0500 USD |
| 2019-12-07 |
3.0500 USD |
5.9887 |
3.0500 USD |
3.0500 USD |
3.0500 USD |
3.0500 USD |
| 2019-12-06 |
3.0500 USD |
9.9391 |
3.0500 USD |
3.0500 USD |
3.0500 USD |
3.0500 USD |
| 2019-12-04 |
3.1076 USD |
28.0000 |
3.1652 USD |
3.0500 USD |
3.1652 USD |
3.0500 USD |
| 2019-11-30 |
3.1046 USD |
2.3435 |
3.1046 USD |
3.1046 USD |
3.1046 USD |
3.1046 USD |
| 2019-11-29 |
3.9366 USD |
2.0000 |
3.9366 USD |
3.9366 USD |
3.9366 USD |
3.9366 USD |
| 2019-11-26 |
3.0370 USD |
3.0000 |
3.0370 USD |
3.0370 USD |
3.0370 USD |
3.0370 USD |
| 2019-11-25 |
3.0000 USD |
8.1075 |
3.0000 USD |
3.0000 USD |
3.0000 USD |
3.0000 USD |
| 2019-11-23 |
3.6985 USD |
29.8142 |
3.6970 USD |
3.6970 USD |
3.7000 USD |
3.7000 USD |
| 2019-11-22 |
3.7000 USD |
7.5376 |
3.7000 USD |
3.7000 USD |
3.7000 USD |
3.7000 USD |
| 2019-11-21 |
4.1189 USD |
26.3363 |
4.1878 USD |
4.0500 USD |
4.1878 USD |
4.0500 USD |
| 2019-11-18 |
4.2513 USD |
8.0000 |
4.2513 USD |
4.2513 USD |
4.2513 USD |
4.2513 USD |
| 2019-11-15 |
4.8638 USD |
10.7957 |
4.2275 USD |
4.2275 USD |
5.5000 USD |
5.5000 USD |
| 2019-11-13 |
4.7500 USD |
416.0486 |
4.0000 USD |
3.6094 USD |
6.2311 USD |
5.5000 USD |