Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
3.4932 USD |
3,769.3698 |
3.7192 USD |
3.2697 USD |
3.8372 USD |
3.3863 USD |
| 2024-01-04 |
3.5767 USD |
4,371.4177 |
3.4762 USD |
3.3803 USD |
3.9206 USD |
3.8580 USD |
| 2024-01-03 |
3.4743 USD |
10,924.9315 |
3.7894 USD |
2.8000 USD |
4.0500 USD |
3.4663 USD |
| 2024-01-02 |
3.8287 USD |
17,192.8233 |
3.9817 USD |
3.6173 USD |
4.1096 USD |
3.6884 USD |
| 2024-01-01 |
3.7584 USD |
9,522.1768 |
3.7593 USD |
3.5000 USD |
4.1113 USD |
3.9921 USD |
| 2023-12-31 |
3.7996 USD |
18,516.7842 |
3.6023 USD |
3.6005 USD |
3.9763 USD |
3.6997 USD |
| 2023-12-30 |
3.7885 USD |
7,811.6357 |
3.9105 USD |
3.5715 USD |
3.9774 USD |
3.6415 USD |
| 2023-12-29 |
3.5755 USD |
7,291.2231 |
3.5734 USD |
3.3200 USD |
3.8448 USD |
3.7172 USD |
| 2023-12-28 |
3.7419 USD |
15,677.8808 |
3.9295 USD |
3.5000 USD |
4.3471 USD |
3.6396 USD |
| 2023-12-27 |
4.0819 USD |
16,212.3628 |
3.4662 USD |
3.1712 USD |
4.3982 USD |
4.0973 USD |
| 2023-12-26 |
3.2741 USD |
17,197.7278 |
3.3801 USD |
2.6505 USD |
3.7449 USD |
3.2891 USD |
| 2023-12-25 |
3.4881 USD |
15,974.1355 |
3.5429 USD |
3.3589 USD |
3.9443 USD |
3.4816 USD |
| 2023-12-24 |
3.5458 USD |
10,471.6291 |
3.4576 USD |
3.1505 USD |
4.0711 USD |
3.4155 USD |
| 2023-12-23 |
3.2640 USD |
13,912.2471 |
3.4026 USD |
3.0744 USD |
4.0782 USD |
3.3096 USD |
| 2023-12-22 |
2.7879 USD |
19,514.5840 |
2.5254 USD |
2.4793 USD |
3.4000 USD |
3.1871 USD |
| 2023-12-21 |
2.3717 USD |
15,785.3380 |
2.2501 USD |
2.1881 USD |
2.5490 USD |
2.5315 USD |
| 2023-12-20 |
2.2119 USD |
5,051.4793 |
2.1079 USD |
2.1079 USD |
2.2708 USD |
2.2294 USD |
| 2023-12-19 |
2.1853 USD |
3,711.3138 |
2.2366 USD |
2.0217 USD |
2.2713 USD |
2.1227 USD |
| 2023-12-18 |
2.1686 USD |
8,666.9530 |
2.0944 USD |
1.9449 USD |
2.1901 USD |
2.1699 USD |
| 2023-12-17 |
2.1309 USD |
10,922.5968 |
2.1945 USD |
2.0570 USD |
2.2266 USD |
2.0890 USD |
| 2023-12-16 |
2.1960 USD |
7,961.4251 |
2.0961 USD |
2.0928 USD |
2.2988 USD |
2.2213 USD |
| 2023-12-15 |
2.1460 USD |
5,411.2953 |
2.2653 USD |
2.1109 USD |
2.3053 USD |
2.1459 USD |
| 2023-12-14 |
2.2568 USD |
6,536.6656 |
2.2492 USD |
2.0989 USD |
2.3937 USD |
2.2446 USD |
| 2023-12-13 |
2.2399 USD |
11,604.2706 |
2.3425 USD |
2.0006 USD |
2.4497 USD |
2.2451 USD |
| 2023-12-12 |
2.3206 USD |
7,464.2441 |
2.2927 USD |
2.1569 USD |
2.4948 USD |
2.2982 USD |
| 2023-12-11 |
2.2695 USD |
21,308.6590 |
2.1662 USD |
1.8942 USD |
2.4127 USD |
2.2685 USD |
| 2023-12-10 |
2.1731 USD |
29,303.2250 |
2.0446 USD |
2.0446 USD |
2.4990 USD |
2.1541 USD |
| 2023-12-09 |
2.1208 USD |
13,527.8673 |
2.1060 USD |
2.0188 USD |
2.5199 USD |
2.0536 USD |
| 2023-12-08 |
2.2445 USD |
13,956.7892 |
2.1765 USD |
2.0006 USD |
2.6194 USD |
2.1162 USD |
| 2023-12-07 |
1.9133 USD |
19,349.2257 |
1.7144 USD |
1.7010 USD |
2.2900 USD |
2.0717 USD |
| 2023-12-06 |
1.8000 USD |
6,635.5370 |
1.8037 USD |
1.7296 USD |
1.8493 USD |
1.7529 USD |
| 2023-12-05 |
1.7319 USD |
11,414.6608 |
1.7934 USD |
1.6875 USD |
1.8447 USD |
1.8113 USD |
| 2023-12-04 |
1.7693 USD |
101,947.3552 |
1.7178 USD |
1.6511 USD |
1.9207 USD |
1.7525 USD |
| 2023-12-03 |
1.7240 USD |
29,124.8816 |
1.7580 USD |
1.6200 USD |
1.9100 USD |
1.7118 USD |
| 2023-12-02 |
1.7416 USD |
5,073.4574 |
1.6583 USD |
1.6022 USD |
1.7551 USD |
1.7435 USD |
| 2023-12-01 |
1.6856 USD |
12,728.0142 |
1.6722 USD |
1.6020 USD |
1.7755 USD |
1.6570 USD |
| 2023-11-30 |
1.6670 USD |
10,837.2794 |
1.6871 USD |
1.5959 USD |
1.7290 USD |
1.6647 USD |
| 2023-11-29 |
1.6865 USD |
15,533.0926 |
1.7149 USD |
1.6220 USD |
1.8010 USD |
1.6862 USD |
| 2023-11-28 |
1.7152 USD |
8,649.0410 |
1.7238 USD |
1.6347 USD |
1.8056 USD |
1.7188 USD |
| 2023-11-27 |
1.7289 USD |
6,026.1006 |
1.8140 USD |
1.6019 USD |
1.8141 USD |
1.7328 USD |
| 2023-11-26 |
1.8349 USD |
17,269.1503 |
1.7829 USD |
1.7346 USD |
1.9668 USD |
1.7887 USD |
| 2023-11-25 |
1.8002 USD |
3,371.8895 |
1.7977 USD |
1.7643 USD |
1.8691 USD |
1.7754 USD |
| 2023-11-24 |
1.8423 USD |
3,490.4663 |
1.8228 USD |
1.7650 USD |
1.9100 USD |
1.8113 USD |
| 2023-11-23 |
1.8054 USD |
13,047.8133 |
1.7369 USD |
1.6837 USD |
1.8756 USD |
1.8178 USD |
| 2023-11-22 |
1.6877 USD |
23,077.1302 |
1.5822 USD |
1.5611 USD |
1.8999 USD |
1.7503 USD |
| 2023-11-21 |
1.7326 USD |
9,798.9537 |
1.7263 USD |
1.5876 USD |
1.9674 USD |
1.6376 USD |
| 2023-11-20 |
1.7796 USD |
8,466.3433 |
1.7816 USD |
1.6959 USD |
1.9688 USD |
1.7564 USD |
| 2023-11-19 |
1.8065 USD |
10,148.1199 |
1.7387 USD |
1.6862 USD |
1.9799 USD |
1.7630 USD |
| 2023-11-18 |
1.6973 USD |
13,229.4541 |
1.7127 USD |
1.6000 USD |
1.8616 USD |
1.7341 USD |
| 2023-11-17 |
1.6995 USD |
24,739.3332 |
1.8068 USD |
1.5776 USD |
1.8517 USD |
1.6864 USD |