Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-09 |
4.5688 USD |
14,911.0554 |
4.4708 USD |
4.4708 USD |
4.8662 USD |
4.6435 USD |
| 2024-03-08 |
4.4882 USD |
12,677.7358 |
4.6811 USD |
3.9000 USD |
4.7846 USD |
4.4906 USD |
| 2024-03-07 |
4.5941 USD |
6,202.1174 |
4.5461 USD |
4.4458 USD |
4.7613 USD |
4.6811 USD |
| 2024-03-06 |
4.4816 USD |
37,773.0410 |
4.5313 USD |
4.3141 USD |
4.8613 USD |
4.5393 USD |
| 2024-03-05 |
4.2453 USD |
30,923.8489 |
3.8942 USD |
3.8138 USD |
4.6611 USD |
4.3092 USD |
| 2024-03-04 |
3.9123 USD |
8,447.5479 |
3.9913 USD |
3.7635 USD |
4.0894 USD |
3.9002 USD |
| 2024-03-03 |
4.0457 USD |
74,171.9849 |
3.9861 USD |
3.8501 USD |
4.3769 USD |
4.0133 USD |
| 2024-03-02 |
3.8224 USD |
12,415.7354 |
3.7560 USD |
3.7050 USD |
3.9429 USD |
3.9054 USD |
| 2024-03-01 |
3.7915 USD |
11,763.0673 |
3.6971 USD |
3.6914 USD |
3.9512 USD |
3.7201 USD |
| 2024-02-29 |
3.8803 USD |
10,106.0477 |
3.7634 USD |
3.6786 USD |
4.0368 USD |
3.7867 USD |
| 2024-02-28 |
3.7568 USD |
13,825.9077 |
3.7024 USD |
3.3454 USD |
3.9018 USD |
3.6401 USD |
| 2024-02-27 |
3.7884 USD |
9,907.2870 |
3.8251 USD |
3.6546 USD |
3.9307 USD |
3.7008 USD |
| 2024-02-26 |
3.7823 USD |
2,737.6074 |
3.8772 USD |
3.6343 USD |
3.8794 USD |
3.7929 USD |
| 2024-02-25 |
3.7251 USD |
3,943.1172 |
3.6716 USD |
3.6159 USD |
3.8571 USD |
3.8297 USD |