Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-27 |
1.3587 USD |
2,577.8392 |
1.3513 USD |
1.3473 USD |
1.3920 USD |
1.3693 USD |
| 2023-10-26 |
1.4053 USD |
6,875.0762 |
1.4376 USD |
1.3680 USD |
1.4787 USD |
1.3680 USD |
| 2023-10-25 |
1.3754 USD |
977.6530 |
1.4047 USD |
1.3634 USD |
2.4000 USD |
1.3710 USD |
| 2023-10-24 |
1.3720 USD |
193.2307 |
1.3650 USD |
1.3650 USD |
1.4203 USD |
1.3716 USD |
| 2023-10-23 |
1.3474 USD |
11.0245 |
1.4239 USD |
1.2863 USD |
1.4239 USD |
1.2990 USD |
| 2023-10-22 |
1.2531 USD |
179.3717 |
1.2708 USD |
1.2431 USD |
1.2832 USD |
1.2832 USD |
| 2023-10-20 |
2.0678 USD |
8.7887 |
1.2179 USD |
1.2179 USD |
1.2448 USD |
1.2448 USD |
| 2023-10-19 |
1.1686 USD |
7.1202 |
1.1560 USD |
1.1560 USD |
1.1844 USD |
1.1784 USD |
| 2023-10-17 |
1.2213 USD |
64.7196 |
1.2339 USD |
1.2134 USD |
1.2339 USD |
1.2134 USD |
| 2023-10-16 |
1.2136 USD |
1.0378 |
1.2121 USD |
1.2109 USD |
1.2175 USD |
1.2138 USD |
| 2023-10-15 |
1.2118 USD |
17.6185 |
1.2059 USD |
1.2022 USD |
1.2135 USD |
1.2135 USD |
| 2023-10-14 |
1.1759 USD |
0.7491 |
1.2059 USD |
1.1100 USD |
1.2075 USD |
1.1100 USD |
| 2023-10-13 |
1.2232 USD |
10.6371 |
1.2011 USD |
1.2011 USD |
1.2076 USD |
1.2035 USD |
| 2023-10-12 |
1.2006 USD |
346.5710 |
1.2053 USD |
1.1795 USD |
1.2053 USD |
1.1864 USD |
| 2023-10-11 |
1.2434 USD |
36.4928 |
1.2407 USD |
1.2336 USD |
1.4236 USD |
1.2421 USD |
| 2023-10-10 |
1.2287 USD |
461.4870 |
1.2222 USD |
1.2222 USD |
1.2353 USD |
1.2353 USD |
| 2023-10-09 |
1.2187 USD |
5.8242 |
1.2182 USD |
1.2147 USD |
1.2245 USD |
1.2245 USD |
| 2023-10-08 |
1.2715 USD |
0.6300 |
1.2715 USD |
1.2715 USD |
1.2715 USD |
1.2715 USD |
| 2023-10-07 |
1.2992 USD |
901.0229 |
1.3101 USD |
1.2621 USD |
1.3120 USD |
1.2837 USD |
| 2023-10-06 |
0.9076 USD |
8.3870 |
1.3251 USD |
1.2907 USD |
1.3251 USD |
1.3126 USD |
| 2023-10-05 |
1.3108 USD |
0.5900 |
1.3108 USD |
1.3108 USD |
1.3108 USD |
1.3108 USD |
| 2023-10-04 |
1.3357 USD |
11.7024 |
1.3105 USD |
1.3105 USD |
1.3303 USD |
1.3303 USD |
| 2023-10-02 |
1.4528 USD |
893.2632 |
1.4554 USD |
1.4092 USD |
1.8450 USD |
1.4175 USD |
| 2023-09-30 |
1.3565 USD |
1.9971 |
1.3449 USD |
1.3367 USD |
1.3449 USD |
1.3367 USD |
| 2023-09-29 |
2.1143 USD |
0.7153 |
1.3230 USD |
1.3230 USD |
1.3251 USD |
1.3251 USD |
| 2023-09-28 |
1.3192 USD |
1,004.9602 |
1.3176 USD |
1.3153 USD |
1.3274 USD |
1.3184 USD |
| 2023-09-27 |
1.2781 USD |
0.5500 |
1.2781 USD |
1.2781 USD |
1.2781 USD |
1.2781 USD |
| 2023-09-26 |
1.2728 USD |
2.9837 |
1.2762 USD |
1.2691 USD |
1.2762 USD |
1.2746 USD |
| 2023-09-25 |
1.2385 USD |
3.4419 |
1.2601 USD |
1.2512 USD |
1.2615 USD |
1.2575 USD |
| 2023-09-24 |
1.2795 USD |
2.5907 |
1.2913 USD |
1.2850 USD |
1.2943 USD |
1.2916 USD |
| 2023-09-23 |
1.2947 USD |
0.9914 |
1.2943 USD |
1.2943 USD |
1.2951 USD |
1.2951 USD |
| 2023-09-22 |
1.2857 USD |
4.0489 |
1.2862 USD |
1.2767 USD |
1.2879 USD |
1.2767 USD |
| 2023-09-21 |
1.3397 USD |
1,235.1727 |
1.3412 USD |
1.3090 USD |
1.3432 USD |
1.3139 USD |
| 2023-09-19 |
1.3932 USD |
150.0000 |
1.3931 USD |
1.3931 USD |
1.3933 USD |
1.3933 USD |
| 2023-09-18 |
1.3919 USD |
1,260.5149 |
1.3834 USD |
1.2690 USD |
1.3925 USD |
1.3902 USD |
| 2023-09-17 |
1.3698 USD |
1,025.6371 |
1.3594 USD |
1.2809 USD |
1.3798 USD |
1.3725 USD |
| 2023-09-16 |
0.9477 USD |
2.6486 |
1.3927 USD |
1.3927 USD |
1.3927 USD |
1.3927 USD |
| 2023-09-15 |
1.3638 USD |
1,788.9504 |
1.3541 USD |
1.3536 USD |
1.4001 USD |
1.4001 USD |
| 2023-09-14 |
1.3572 USD |
1,141.6015 |
1.3587 USD |
1.2427 USD |
1.3682 USD |
1.2427 USD |
| 2023-09-12 |
1.3334 USD |
88.1418 |
1.3250 USD |
1.3084 USD |
1.3417 USD |
1.3417 USD |
| 2023-09-11 |
1.2779 USD |
390.0000 |
1.2779 USD |
1.2779 USD |
1.2779 USD |
1.2779 USD |
| 2023-09-10 |
1.2356 USD |
33.9302 |
1.2346 USD |
1.2346 USD |
1.2521 USD |
1.2520 USD |
| 2023-09-08 |
1.3038 USD |
5.4318 |
1.3044 USD |
1.3036 USD |
1.3044 USD |
1.3041 USD |
| 2023-09-06 |
1.3289 USD |
2.0669 |
1.3503 USD |
1.3401 USD |
1.3562 USD |
1.3558 USD |
| 2023-09-05 |
1.3459 USD |
341.6358 |
1.3380 USD |
1.3380 USD |
1.3443 USD |
1.3439 USD |
| 2023-09-04 |
0.9176 USD |
2.5592 |
1.3275 USD |
1.3275 USD |
1.3370 USD |
1.3370 USD |
| 2023-09-03 |
1.3179 USD |
3.0092 |
1.3190 USD |
1.3068 USD |
1.3190 USD |
1.3068 USD |
| 2023-09-02 |
1.2806 USD |
23.9751 |
1.3251 USD |
1.2300 USD |
1.3269 USD |
1.2301 USD |
| 2023-09-01 |
1.3301 USD |
0.4500 |
1.3301 USD |
1.3301 USD |
1.3301 USD |
1.3301 USD |
| 2023-08-31 |
1.4782 USD |
1,366.1881 |
1.4784 USD |
1.4029 USD |
1.4848 USD |
1.4081 USD |