Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
1.8031 USD |
21,977.9387 |
1.9060 USD |
1.6190 USD |
1.9910 USD |
1.8687 USD |
| 2024-12-19 |
2.0497 USD |
24,267.1497 |
2.1535 USD |
1.8367 USD |
2.1885 USD |
1.9503 USD |
| 2024-12-18 |
2.2333 USD |
31,271.1684 |
2.3276 USD |
2.1318 USD |
2.3885 USD |
2.1667 USD |
| 2024-12-17 |
2.4486 USD |
15,871.0083 |
2.4957 USD |
2.3467 USD |
2.5183 USD |
2.3713 USD |
| 2024-12-16 |
2.4984 USD |
12,339.7968 |
2.5325 USD |
2.4600 USD |
2.6342 USD |
2.5385 USD |
| 2024-12-15 |
2.4551 USD |
4,780.6388 |
2.4376 USD |
2.4089 USD |
2.5457 USD |
2.5376 USD |
| 2024-12-14 |
2.4550 USD |
5,850.7288 |
2.5654 USD |
2.4540 USD |
2.6563 USD |
2.4541 USD |
| 2024-12-13 |
2.5275 USD |
8,059.1411 |
2.5461 USD |
2.4734 USD |
2.6870 USD |
2.5283 USD |
| 2024-12-12 |
2.5164 USD |
21,738.7545 |
2.3357 USD |
2.3190 USD |
2.6767 USD |
2.5109 USD |
| 2024-12-11 |
2.2631 USD |
10,219.2939 |
2.2086 USD |
2.1232 USD |
2.3562 USD |
2.3385 USD |
| 2024-12-10 |
2.1788 USD |
11,225.7086 |
2.2367 USD |
2.0410 USD |
2.3077 USD |
2.2090 USD |
| 2024-12-09 |
2.5266 USD |
10,476.2991 |
2.6785 USD |
2.4344 USD |
2.6785 USD |
2.4587 USD |
| 2024-12-08 |
2.6539 USD |
10,212.5640 |
2.6800 USD |
2.5980 USD |
2.7142 USD |
2.6740 USD |
| 2024-12-07 |
2.7076 USD |
8,966.8665 |
2.6733 USD |
2.6566 USD |
2.7786 USD |
2.6817 USD |
| 2024-12-06 |
2.7088 USD |
11,154.0642 |
2.4871 USD |
2.4724 USD |
2.7381 USD |
2.7278 USD |
| 2024-12-05 |
2.5500 USD |
21,913.0680 |
2.5486 USD |
2.4268 USD |
2.6371 USD |
2.5928 USD |
| 2024-12-04 |
2.6212 USD |
18,554.1921 |
2.5544 USD |
2.5413 USD |
2.7645 USD |
2.5956 USD |
| 2024-12-03 |
2.5173 USD |
38,955.7155 |
2.5462 USD |
2.3342 USD |
2.6038 USD |
2.5174 USD |
| 2024-12-02 |
2.4099 USD |
26,446.8887 |
2.4733 USD |
2.2607 USD |
2.5929 USD |
2.5554 USD |
| 2024-12-01 |
2.4506 USD |
12,707.4755 |
2.4526 USD |
2.3688 USD |
2.5599 USD |
2.4806 USD |
| 2024-11-30 |
2.4186 USD |
12,441.4700 |
2.3862 USD |
2.3509 USD |
2.4882 USD |
2.4271 USD |
| 2024-11-29 |
2.3581 USD |
11,102.7683 |
2.3615 USD |
2.3061 USD |
2.4225 USD |
2.3706 USD |
| 2024-11-28 |
2.3969 USD |
19,777.9835 |
2.5500 USD |
2.2921 USD |
2.5525 USD |
2.3178 USD |
| 2024-11-27 |
2.3628 USD |
50,514.1396 |
2.2086 USD |
2.1498 USD |
2.3799 USD |
2.3597 USD |
| 2024-11-26 |
2.2275 USD |
20,821.3644 |
2.3542 USD |
2.1028 USD |
2.3627 USD |
2.2231 USD |
| 2024-11-25 |
2.2362 USD |
29,060.4881 |
2.2054 USD |
2.0939 USD |
2.4364 USD |
2.3577 USD |
| 2024-11-24 |
2.1924 USD |
23,702.6574 |
2.2122 USD |
2.0361 USD |
2.3315 USD |
2.1421 USD |
| 2024-11-23 |
2.2154 USD |
26,801.0280 |
2.5510 USD |
2.1234 USD |
2.5683 USD |
2.1538 USD |
| 2024-11-22 |
2.1133 USD |
33,032.8198 |
2.0751 USD |
2.0047 USD |
2.3445 USD |
2.0967 USD |
| 2024-11-21 |
1.9161 USD |
54,887.7076 |
1.6489 USD |
1.6029 USD |
2.2193 USD |
2.1059 USD |
| 2024-11-20 |
1.7240 USD |
29,316.1358 |
1.7415 USD |
1.6226 USD |
1.8066 USD |
1.6619 USD |
| 2024-11-19 |
1.7609 USD |
26,321.3505 |
1.7991 USD |
1.7077 USD |
1.8508 USD |
1.7224 USD |
| 2024-11-18 |
1.7157 USD |
14,733.6150 |
1.6764 USD |
1.6546 USD |
1.7712 USD |
1.7317 USD |
| 2024-11-17 |
1.7484 USD |
18,840.5031 |
1.7797 USD |
1.6710 USD |
1.8247 USD |
1.6710 USD |
| 2024-11-16 |
1.6813 USD |
15,894.7053 |
1.5855 USD |
1.5688 USD |
1.8060 USD |
1.7839 USD |
| 2024-11-15 |
1.5244 USD |
10,359.3523 |
1.5070 USD |
1.4736 USD |
1.5719 USD |
1.5044 USD |
| 2024-11-14 |
1.6106 USD |
27,647.8053 |
1.6259 USD |
1.5317 USD |
1.6964 USD |
1.5608 USD |
| 2024-11-13 |
1.5612 USD |
3,860.4978 |
1.6720 USD |
1.5023 USD |
1.6814 USD |
1.6363 USD |
| 2024-11-12 |
1.7289 USD |
21,167.2970 |
1.8010 USD |
1.5861 USD |
1.8609 USD |
1.6597 USD |
| 2024-11-11 |
1.7319 USD |
39,696.0208 |
1.6288 USD |
1.6073 USD |
1.7912 USD |
1.7313 USD |
| 2024-11-10 |
1.6644 USD |
28,579.5210 |
1.6505 USD |
1.6008 USD |
1.7153 USD |
1.6822 USD |
| 2024-11-09 |
1.6123 USD |
21,244.5945 |
1.5778 USD |
1.5528 USD |
1.6860 USD |
1.5741 USD |
| 2024-11-08 |
1.5785 USD |
23,358.6664 |
1.6033 USD |
1.5146 USD |
1.6335 USD |
1.5705 USD |
| 2024-11-07 |
1.6032 USD |
29,435.6917 |
1.6007 USD |
1.5443 USD |
1.7057 USD |
1.5970 USD |
| 2024-11-06 |
1.5094 USD |
14,962.2962 |
1.4183 USD |
1.4172 USD |
1.5519 USD |
1.5444 USD |
| 2024-11-05 |
1.3978 USD |
10,686.6676 |
1.3395 USD |
1.3385 USD |
1.4491 USD |
1.4109 USD |
| 2024-11-04 |
1.3138 USD |
6,958.2924 |
1.4331 USD |
1.3016 USD |
1.4394 USD |
1.3017 USD |
| 2024-11-03 |
1.4156 USD |
19,632.9143 |
1.4553 USD |
1.3525 USD |
1.4688 USD |
1.4328 USD |
| 2024-11-02 |
1.4733 USD |
10,095.8840 |
1.5215 USD |
1.4669 USD |
1.5346 USD |
1.4678 USD |
| 2024-11-01 |
1.5734 USD |
7,329.0375 |
1.6106 USD |
1.5632 USD |
1.6465 USD |
1.5748 USD |