Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |