Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
1.9030 USD |
6,827.0755 |
1.8773 USD |
1.8218 USD |
1.9651 USD |
1.8893 USD |
| 2024-07-22 |
1.9537 USD |
9,854.1261 |
1.9730 USD |
1.8974 USD |
1.9898 USD |
1.9130 USD |
| 2024-07-21 |
1.9205 USD |
3,776.6793 |
1.9288 USD |
1.8767 USD |
1.9716 USD |
1.9551 USD |
| 2024-07-20 |
1.9424 USD |
3,866.0233 |
1.9608 USD |
1.9130 USD |
1.9779 USD |
1.9183 USD |
| 2024-07-19 |
1.8556 USD |
7,455.9181 |
1.8277 USD |
1.7812 USD |
1.9651 USD |
1.9537 USD |
| 2024-07-18 |
1.8091 USD |
8,775.2078 |
1.8104 USD |
1.7573 USD |
1.8479 USD |
1.8291 USD |
| 2024-07-17 |
1.8420 USD |
7,945.2459 |
1.7939 USD |
1.7918 USD |
1.8888 USD |
1.8241 USD |
| 2024-07-16 |
1.7877 USD |
9,300.0647 |
1.8621 USD |
1.7123 USD |
1.8723 USD |
1.8192 USD |
| 2024-07-15 |
1.8055 USD |
7,495.2257 |
1.8025 USD |
1.7622 USD |
1.8355 USD |
1.7992 USD |
| 2024-07-14 |
1.7347 USD |
10,865.9524 |
1.7109 USD |
1.6992 USD |
1.8148 USD |
1.8148 USD |
| 2024-07-13 |
1.7020 USD |
18,630.8512 |
1.7194 USD |
1.6842 USD |
1.7430 USD |
1.6938 USD |
| 2024-07-12 |
1.7110 USD |
14,489.9825 |
1.6774 USD |
1.6635 USD |
1.7550 USD |
1.6996 USD |
| 2024-07-11 |
1.7149 USD |
23,583.3914 |
1.7027 USD |
1.6858 USD |
1.7424 USD |
1.6965 USD |
| 2024-07-10 |
1.6687 USD |
55,897.0144 |
1.6337 USD |
1.6081 USD |
1.7185 USD |
1.6916 USD |
| 2024-07-09 |
1.6216 USD |
47,410.0890 |
1.5123 USD |
1.4891 USD |
1.6586 USD |
1.6312 USD |
| 2024-07-08 |
1.4932 USD |
19,962.7446 |
1.4860 USD |
1.4091 USD |
1.5831 USD |
1.4973 USD |
| 2024-07-07 |
1.4675 USD |
5,743.5401 |
1.4899 USD |
1.4300 USD |
1.4955 USD |
1.4860 USD |
| 2024-07-06 |
1.3993 USD |
8,480.0674 |
1.3636 USD |
1.3407 USD |
1.4979 USD |
1.4941 USD |
| 2024-07-05 |
1.3536 USD |
48,585.4266 |
1.4429 USD |
1.2311 USD |
1.4517 USD |
1.3530 USD |
| 2024-07-04 |
1.5444 USD |
3,095.3142 |
1.6474 USD |
1.4960 USD |
1.6514 USD |
1.5321 USD |
| 2024-07-03 |
1.6682 USD |
6,782.4877 |
1.7741 USD |
1.6195 USD |
1.7804 USD |
1.6396 USD |
| 2024-07-02 |
1.7609 USD |
1,339.3469 |
1.7557 USD |
1.7364 USD |
1.7872 USD |
1.7667 USD |
| 2024-07-01 |
1.7998 USD |
1,999.0134 |
1.8041 USD |
1.7390 USD |
1.8637 USD |
1.7899 USD |
| 2024-06-30 |
1.7471 USD |
1,236.3277 |
1.7423 USD |
1.7244 USD |
1.7648 USD |
1.7648 USD |
| 2024-06-29 |
1.7770 USD |
862.2549 |
1.7531 USD |
1.7528 USD |
1.7941 USD |
1.7649 USD |
| 2024-06-28 |
1.7869 USD |
1,931.9779 |
1.7995 USD |
1.7733 USD |
1.8407 USD |
1.7944 USD |
| 2024-06-27 |
1.7874 USD |
3,441.9852 |
1.7872 USD |
1.7344 USD |
1.8378 USD |
1.8043 USD |
| 2024-06-26 |
1.7598 USD |
2,455.0813 |
1.7639 USD |
1.7143 USD |
1.8000 USD |
1.7928 USD |
| 2024-06-25 |
1.7719 USD |
2,731.7113 |
1.7750 USD |
1.7290 USD |
1.8003 USD |
1.7613 USD |
| 2024-06-24 |
1.7039 USD |
5,179.8858 |
1.7124 USD |
1.6247 USD |
1.7361 USD |
1.7246 USD |
| 2024-06-23 |
1.7742 USD |
2,618.8630 |
1.7930 USD |
1.7174 USD |
1.8232 USD |
1.7212 USD |
| 2024-06-22 |
1.8131 USD |
3,945.4950 |
1.8147 USD |
1.7825 USD |
1.8210 USD |
1.8038 USD |
| 2024-06-21 |
1.8413 USD |
2,698.0198 |
1.8372 USD |
1.8124 USD |
1.8774 USD |
1.8355 USD |
| 2024-06-20 |
1.9195 USD |
3,017.6594 |
1.9119 USD |
1.8423 USD |
2.0046 USD |
1.8765 USD |
| 2024-06-19 |
1.9097 USD |
4,465.2486 |
1.8302 USD |
1.8114 USD |
1.9615 USD |
1.9177 USD |
| 2024-06-18 |
1.7946 USD |
5,649.0297 |
1.9372 USD |
1.6586 USD |
1.9502 USD |
1.8282 USD |
| 2024-06-17 |
1.9871 USD |
6,645.6233 |
2.0945 USD |
1.9061 USD |
2.1017 USD |
1.9618 USD |
| 2024-06-16 |
2.0746 USD |
1,345.1165 |
2.1016 USD |
2.0388 USD |
2.1104 USD |
2.1045 USD |
| 2024-06-15 |
2.0542 USD |
2,111.3013 |
2.0056 USD |
2.0056 USD |
2.0911 USD |
2.0687 USD |
| 2024-06-14 |
2.0038 USD |
7,094.9603 |
2.0153 USD |
1.8985 USD |
2.0542 USD |
1.9947 USD |
| 2024-06-13 |
2.0633 USD |
2,990.3570 |
2.1471 USD |
2.0050 USD |
2.1497 USD |
2.0103 USD |
| 2024-06-12 |
2.1258 USD |
3,975.5904 |
2.0598 USD |
2.0026 USD |
2.2164 USD |
2.1389 USD |
| 2024-06-11 |
2.1045 USD |
2,888.0609 |
2.1870 USD |
2.0176 USD |
2.1957 USD |
2.0587 USD |
| 2024-06-10 |
2.2120 USD |
2,171.4579 |
2.2291 USD |
2.1692 USD |
2.2454 USD |
2.2124 USD |
| 2024-06-09 |
2.2220 USD |
2,635.0143 |
2.1705 USD |
2.1635 USD |
2.2520 USD |
2.2290 USD |
| 2024-06-08 |
2.2044 USD |
5,162.4795 |
2.2616 USD |
2.1429 USD |
2.2752 USD |
2.1614 USD |
| 2024-06-07 |
2.3472 USD |
4,499.5529 |
2.4868 USD |
2.1000 USD |
2.5563 USD |
2.2507 USD |
| 2024-06-06 |
2.4846 USD |
1,440.9512 |
2.5262 USD |
2.4496 USD |
2.5370 USD |
2.4809 USD |
| 2024-06-05 |
2.5299 USD |
7,900.2837 |
2.4810 USD |
2.4767 USD |
2.5421 USD |
2.5352 USD |
| 2024-06-04 |
2.4242 USD |
1,359.4154 |
2.4030 USD |
2.3848 USD |
2.4690 USD |
2.4690 USD |