Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
2.6862 USD |
937.8008 |
2.6324 USD |
2.6211 USD |
2.7430 USD |
2.7042 USD |
| 2024-04-27 |
2.5775 USD |
6,240.9667 |
2.3328 USD |
2.2556 USD |
2.7704 USD |
2.5780 USD |
| 2024-04-26 |
2.3312 USD |
2,163.6839 |
2.4145 USD |
2.3305 USD |
2.4282 USD |
2.3319 USD |
| 2024-04-25 |
2.4195 USD |
3,914.2066 |
2.4225 USD |
2.3543 USD |
2.4731 USD |
2.4272 USD |
| 2024-04-24 |
2.4211 USD |
4,491.5209 |
2.4936 USD |
2.3918 USD |
2.6194 USD |
2.4214 USD |
| 2024-04-23 |
2.5231 USD |
1,228.6647 |
2.5517 USD |
2.4702 USD |
2.5871 USD |
2.5334 USD |
| 2024-04-22 |
2.5391 USD |
2,187.2887 |
2.4462 USD |
2.4444 USD |
2.5996 USD |
2.5582 USD |
| 2024-04-21 |
2.4936 USD |
2,702.1498 |
2.5100 USD |
2.3845 USD |
2.6139 USD |
2.4395 USD |
| 2024-04-20 |
2.2989 USD |
2,492.7221 |
2.2334 USD |
2.2057 USD |
2.3523 USD |
2.3307 USD |
| 2024-04-19 |
2.2131 USD |
6,300.4267 |
2.2233 USD |
2.0580 USD |
2.3152 USD |
2.2095 USD |
| 2024-04-18 |
2.1913 USD |
2,170.7115 |
2.1741 USD |
2.1243 USD |
2.2607 USD |
2.2382 USD |
| 2024-04-17 |
2.1856 USD |
3,005.2625 |
2.2452 USD |
2.0799 USD |
2.2737 USD |
2.1981 USD |
| 2024-04-16 |
2.1994 USD |
3,676.2675 |
2.2711 USD |
2.1091 USD |
2.2894 USD |
2.2034 USD |
| 2024-04-15 |
2.3183 USD |
3,004.7326 |
2.3370 USD |
2.2046 USD |
2.4317 USD |
2.2315 USD |
| 2024-04-14 |
2.2201 USD |
7,202.9327 |
2.1915 USD |
1.8469 USD |
2.2796 USD |
2.2757 USD |
| 2024-04-13 |
2.4129 USD |
1,427.9846 |
2.4328 USD |
2.3714 USD |
2.4428 USD |
2.4190 USD |
| 2024-04-12 |
2.6467 USD |
10,793.4745 |
2.9430 USD |
2.0300 USD |
3.0291 USD |
2.4769 USD |
| 2024-04-11 |
3.0082 USD |
1,526.9904 |
3.0401 USD |
2.9249 USD |
3.1183 USD |
2.9494 USD |
| 2024-04-10 |
3.0253 USD |
3,916.1825 |
3.0437 USD |
2.8970 USD |
3.0832 USD |
3.0726 USD |
| 2024-04-09 |
3.2010 USD |
7,169.7531 |
3.3621 USD |
3.0499 USD |
3.5078 USD |
3.1234 USD |
| 2024-04-08 |
3.2650 USD |
8,645.9543 |
3.1940 USD |
3.0853 USD |
3.3696 USD |
3.3303 USD |
| 2024-04-07 |
3.0489 USD |
786.4512 |
2.9945 USD |
2.9818 USD |
3.1026 USD |
3.1026 USD |
| 2024-04-06 |
2.9398 USD |
2,286.7142 |
2.8716 USD |
2.8492 USD |
3.0133 USD |
2.9801 USD |
| 2024-04-05 |
2.9526 USD |
3,911.1229 |
3.0988 USD |
2.8741 USD |
3.1025 USD |
2.9248 USD |
| 2024-04-04 |
3.1163 USD |
4,161.9645 |
3.0558 USD |
3.0036 USD |
3.2294 USD |
3.0946 USD |
| 2024-04-03 |
3.1442 USD |
3,407.0293 |
3.1566 USD |
3.0462 USD |
3.2239 USD |
3.0552 USD |
| 2024-04-02 |
3.2435 USD |
5,919.7041 |
3.4795 USD |
3.1029 USD |
3.4797 USD |
3.1849 USD |
| 2024-04-01 |
3.4930 USD |
3,490.4797 |
3.6926 USD |
3.3818 USD |
3.6926 USD |
3.4917 USD |
| 2024-03-31 |
3.7045 USD |
1,548.7754 |
3.6246 USD |
3.6107 USD |
3.7509 USD |
3.6867 USD |
| 2024-03-30 |
3.7263 USD |
2,455.4809 |
3.6194 USD |
3.6074 USD |
3.8339 USD |
3.6898 USD |
| 2024-03-29 |
3.6507 USD |
2,558.6524 |
3.7187 USD |
3.5687 USD |
3.7453 USD |
3.6194 USD |
| 2024-03-28 |
3.6850 USD |
2,169.9892 |
3.6710 USD |
3.6146 USD |
3.7378 USD |
3.7151 USD |
| 2024-03-27 |
3.8438 USD |
5,121.7365 |
3.9151 USD |
3.6455 USD |
4.0335 USD |
3.6754 USD |
| 2024-03-26 |
3.9175 USD |
7,021.4453 |
3.8601 USD |
3.7922 USD |
4.0201 USD |
3.8879 USD |
| 2024-03-25 |
3.8246 USD |
6,425.9844 |
3.7125 USD |
3.6985 USD |
4.0201 USD |
3.8305 USD |
| 2024-03-24 |
3.6471 USD |
6,961.7935 |
3.4327 USD |
3.3716 USD |
3.8043 USD |
3.7144 USD |
| 2024-03-23 |
3.4212 USD |
2,650.7335 |
3.4050 USD |
3.3116 USD |
3.5333 USD |
3.4820 USD |
| 2024-03-22 |
3.4911 USD |
6,585.5288 |
3.4312 USD |
3.3721 USD |
3.6075 USD |
3.3857 USD |
| 2024-03-21 |
3.5070 USD |
4,362.3563 |
3.5551 USD |
3.3848 USD |
3.6130 USD |
3.4821 USD |
| 2024-03-20 |
3.4145 USD |
13,409.1837 |
3.4506 USD |
3.1701 USD |
3.5733 USD |
3.5509 USD |
| 2024-03-19 |
3.1887 USD |
10,836.4375 |
3.3043 USD |
2.9900 USD |
3.4562 USD |
3.3850 USD |
| 2024-03-18 |
3.4003 USD |
6,737.8461 |
3.5797 USD |
3.2404 USD |
3.5818 USD |
3.2855 USD |
| 2024-03-17 |
3.5581 USD |
4,678.0113 |
3.5467 USD |
3.3583 USD |
3.6634 USD |
3.5782 USD |
| 2024-03-16 |
3.6414 USD |
3,846.4472 |
3.8376 USD |
3.4493 USD |
3.8581 USD |
3.5254 USD |
| 2024-03-15 |
3.8412 USD |
4,891.6156 |
4.1933 USD |
3.4578 USD |
4.2320 USD |
3.7667 USD |
| 2024-03-14 |
4.2581 USD |
3,416.8028 |
4.4126 USD |
4.0284 USD |
4.4892 USD |
4.1460 USD |
| 2024-03-13 |
4.4537 USD |
4,675.3894 |
4.3529 USD |
4.3066 USD |
4.5750 USD |
4.4012 USD |
| 2024-03-12 |
4.3555 USD |
7,946.1185 |
4.5758 USD |
4.0781 USD |
4.6882 USD |
4.3131 USD |
| 2024-03-11 |
4.5392 USD |
6,503.8762 |
4.5321 USD |
4.3749 USD |
4.6521 USD |
4.5843 USD |
| 2024-03-10 |
4.6328 USD |
3,609.7313 |
4.6837 USD |
4.4093 USD |
4.7823 USD |
4.4946 USD |