Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-24 |
3.4747 USD |
6,576.6714 |
3.5106 USD |
3.4308 USD |
3.6825 USD |
3.6744 USD |
| 2024-02-23 |
3.6156 USD |
3,122.9706 |
3.6409 USD |
3.5159 USD |
3.6960 USD |
3.5619 USD |
| 2024-02-22 |
3.7276 USD |
7,045.4574 |
3.7631 USD |
3.6194 USD |
3.8394 USD |
3.6408 USD |
| 2024-02-21 |
3.7565 USD |
5,823.6406 |
4.0589 USD |
3.5642 USD |
4.0679 USD |
3.6125 USD |
| 2024-02-20 |
3.9851 USD |
7,470.8927 |
3.9585 USD |
3.7167 USD |
4.1885 USD |
4.0931 USD |
| 2024-02-19 |
3.8864 USD |
7,157.4348 |
3.7840 USD |
3.7228 USD |
4.0197 USD |
3.9779 USD |
| 2024-02-18 |
3.6936 USD |
3,754.9803 |
3.5787 USD |
3.5507 USD |
3.7983 USD |
3.7576 USD |
| 2024-02-17 |
3.5601 USD |
1,942.9249 |
3.6390 USD |
3.4610 USD |
3.6631 USD |
3.5668 USD |
| 2024-02-16 |
3.7375 USD |
5,571.1652 |
3.8570 USD |
3.5821 USD |
3.8916 USD |
3.6049 USD |
| 2024-02-15 |
3.9025 USD |
6,781.5658 |
3.8192 USD |
3.8185 USD |
3.9918 USD |
3.8908 USD |
| 2024-02-14 |
3.7986 USD |
3,856.6108 |
3.7343 USD |
3.6791 USD |
3.8719 USD |
3.7832 USD |
| 2024-02-13 |
3.7207 USD |
5,438.8268 |
3.8233 USD |
3.6423 USD |
3.8479 USD |
3.7047 USD |
| 2024-02-12 |
3.7536 USD |
8,929.3709 |
3.5358 USD |
3.4619 USD |
3.9207 USD |
3.8503 USD |
| 2024-02-11 |
3.5783 USD |
5,206.8710 |
3.3670 USD |
3.3636 USD |
3.6750 USD |
3.5756 USD |
| 2024-02-10 |
3.4335 USD |
1,681.8375 |
3.4618 USD |
3.3461 USD |
3.4957 USD |
3.4028 USD |
| 2024-02-09 |
3.3882 USD |
4,681.3436 |
3.3020 USD |
3.3020 USD |
3.4758 USD |
3.4679 USD |
| 2024-02-08 |
3.3792 USD |
4,387.4131 |
3.3595 USD |
3.3026 USD |
3.4478 USD |
3.3246 USD |
| 2024-02-07 |
3.3310 USD |
3,710.0807 |
3.3220 USD |
3.1980 USD |
3.4844 USD |
3.4318 USD |
| 2024-02-06 |
3.1979 USD |
8,771.5890 |
3.0939 USD |
3.0773 USD |
3.4111 USD |
3.3343 USD |
| 2024-02-05 |
3.0573 USD |
5,322.7430 |
2.9911 USD |
2.9247 USD |
3.1243 USD |
3.0615 USD |
| 2024-02-04 |
3.0076 USD |
2,878.4452 |
2.9644 USD |
2.9152 USD |
3.0653 USD |
3.0231 USD |
| 2024-02-03 |
3.0119 USD |
1,043.2674 |
3.0120 USD |
2.9673 USD |
3.0457 USD |
2.9787 USD |
| 2024-02-02 |
2.9904 USD |
2,092.4774 |
2.9745 USD |
2.9388 USD |
3.0447 USD |
2.9937 USD |
| 2024-02-01 |
2.9215 USD |
3,543.6980 |
2.8985 USD |
2.8273 USD |
3.0205 USD |
2.9516 USD |
| 2024-01-31 |
3.0335 USD |
7,002.4420 |
3.1552 USD |
2.8710 USD |
3.2175 USD |
2.9026 USD |
| 2024-01-30 |
3.2039 USD |
5,150.4362 |
3.1677 USD |
3.0794 USD |
3.2997 USD |
3.2345 USD |
| 2024-01-29 |
3.0569 USD |
4,436.0974 |
3.0271 USD |
2.9849 USD |
3.1415 USD |
3.0987 USD |
| 2024-01-28 |
3.1172 USD |
2,905.6730 |
3.0673 USD |
3.0417 USD |
3.1805 USD |
3.0420 USD |
| 2024-01-27 |
3.0667 USD |
2,305.4529 |
3.0687 USD |
3.0195 USD |
3.1186 USD |
3.0855 USD |
| 2024-01-26 |
3.0605 USD |
5,157.4847 |
2.9390 USD |
2.9162 USD |
3.1500 USD |
3.0686 USD |
| 2024-01-25 |
2.8329 USD |
4,793.8591 |
2.8618 USD |
2.7249 USD |
2.9821 USD |
2.9230 USD |
| 2024-01-24 |
2.8299 USD |
5,040.2402 |
2.8215 USD |
2.7842 USD |
2.8893 USD |
2.8618 USD |
| 2024-01-23 |
2.7718 USD |
7,142.3345 |
2.9835 USD |
2.6196 USD |
3.0168 USD |
2.7068 USD |
| 2024-01-22 |
3.0177 USD |
11,239.9545 |
3.1222 USD |
2.9133 USD |
3.1590 USD |
3.0277 USD |
| 2024-01-21 |
3.1963 USD |
2,783.2943 |
3.2005 USD |
3.1399 USD |
3.2634 USD |
3.1698 USD |
| 2024-01-20 |
3.1766 USD |
1,855.9564 |
3.2061 USD |
3.1141 USD |
3.2329 USD |
3.1762 USD |
| 2024-01-19 |
3.1748 USD |
8,582.8466 |
3.2152 USD |
2.9780 USD |
3.3129 USD |
3.1814 USD |
| 2024-01-18 |
3.2275 USD |
2,926.1715 |
3.4587 USD |
3.1500 USD |
3.4818 USD |
3.1902 USD |
| 2024-01-17 |
3.4930 USD |
8,391.8944 |
3.6066 USD |
3.1652 USD |
3.6350 USD |
3.4340 USD |
| 2024-01-16 |
3.5152 USD |
4,138.6251 |
3.4522 USD |
3.4050 USD |
3.5743 USD |
3.5136 USD |