Market [unlinked] / USD
Identifier on Bitfinex: tUOPUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-06 |
0.0144 USD |
7.2502 |
0.0120 USD |
0.0120 USD |
0.0120 USD |
0.0120 USD |
2022-05-05 |
0.0110 USD |
66,260.4067 |
0.0123 USD |
0.0104 USD |
0.0168 USD |
0.0120 USD |
2022-05-04 |
0.0155 USD |
10,235.5193 |
0.0150 USD |
0.0121 USD |
0.0175 USD |
0.0170 USD |
2022-05-03 |
0.0151 USD |
19,677.9248 |
0.0130 USD |
0.0121 USD |
0.0185 USD |
0.0142 USD |
2022-05-02 |
0.0131 USD |
61,339.7530 |
0.0128 USD |
0.0128 USD |
0.0185 USD |
0.0130 USD |
2022-05-01 |
0.0144 USD |
10,028.8860 |
0.0135 USD |
0.0128 USD |
0.0195 USD |
0.0128 USD |
2022-04-30 |
0.0135 USD |
307,055.0004 |
0.0194 USD |
0.0120 USD |
0.0211 USD |
0.0127 USD |
2022-04-29 |
0.0203 USD |
113,505.3080 |
0.0251 USD |
0.0140 USD |
0.0251 USD |
0.0188 USD |
2022-04-28 |
0.0262 USD |
6,017.2966 |
0.0276 USD |
0.0252 USD |
0.0276 USD |
0.0256 USD |
2022-04-27 |
0.0277 USD |
704.5974 |
0.0276 USD |
0.0273 USD |
0.0280 USD |
0.0280 USD |
2022-04-26 |
0.0292 USD |
217.1653 |
0.0289 USD |
0.0288 USD |
0.0295 USD |
0.0295 USD |
2022-04-25 |
0.0292 USD |
229.3769 |
0.0292 USD |
0.0288 USD |
0.0295 USD |
0.0295 USD |
2022-04-23 |
0.0295 USD |
330.1829 |
0.0295 USD |
0.0292 USD |
0.0298 USD |
0.0292 USD |
2022-04-22 |
0.0290 USD |
5,067.4668 |
0.0273 USD |
0.0273 USD |
0.0307 USD |
0.0295 USD |
2022-04-21 |
0.0272 USD |
384.8748 |
0.0273 USD |
0.0267 USD |
0.0273 USD |
0.0273 USD |
2022-04-20 |
0.0276 USD |
3,843.2427 |
0.0298 USD |
0.0264 USD |
0.0304 USD |
0.0270 USD |
2022-04-19 |
0.0298 USD |
603.2375 |
0.0292 USD |
0.0292 USD |
0.0304 USD |
0.0304 USD |
2022-04-18 |
0.0293 USD |
943.7012 |
0.0292 USD |
0.0288 USD |
0.0298 USD |
0.0298 USD |
2022-04-17 |
0.0293 USD |
40.1990 |
0.0288 USD |
0.0288 USD |
0.0295 USD |
0.0295 USD |
2022-04-16 |
0.0294 USD |
427.9948 |
0.0295 USD |
0.0288 USD |
0.0298 USD |
0.0295 USD |
2022-04-15 |
0.0298 USD |
489.1305 |
0.0295 USD |
0.0295 USD |
0.0301 USD |
0.0301 USD |
2022-04-14 |
0.0296 USD |
869.3161 |
0.0298 USD |
0.0292 USD |
0.0301 USD |
0.0292 USD |
2022-04-13 |
0.0298 USD |
1,822.2075 |
0.0288 USD |
0.0288 USD |
0.0304 USD |
0.0298 USD |
2022-04-12 |
0.0284 USD |
1,350.8739 |
0.0282 USD |
0.0279 USD |
0.0288 USD |
0.0282 USD |
2022-04-11 |
0.0289 USD |
985.0796 |
0.0298 USD |
0.0285 USD |
0.0298 USD |
0.0288 USD |
2022-04-10 |
0.0286 USD |
4,606.5850 |
0.0270 USD |
0.0270 USD |
0.0301 USD |
0.0292 USD |
2022-04-09 |
0.0291 USD |
6,026.6130 |
0.0310 USD |
0.0264 USD |
0.0310 USD |
0.0264 USD |
2022-04-08 |
0.0318 USD |
1,281.8702 |
0.0320 USD |
0.0313 USD |
0.0325 USD |
0.0313 USD |
2022-04-07 |
0.0295 USD |
79,563.9621 |
0.0370 USD |
0.0191 USD |
0.0417 USD |
0.0325 USD |
2022-04-06 |
0.0373 USD |
6,547.7248 |
0.0351 USD |
0.0351 USD |
0.0436 USD |
0.0357 USD |
2022-04-05 |
0.0322 USD |
536.2756 |
0.0321 USD |
0.0321 USD |
0.0324 USD |
0.0324 USD |
2022-04-04 |
0.0385 USD |
7,930.9668 |
0.0293 USD |
0.0293 USD |
0.0469 USD |
0.0311 USD |
2022-04-03 |
0.0372 USD |
15,182.8173 |
0.0350 USD |
0.0293 USD |
0.0408 USD |
0.0293 USD |
2022-04-02 |
0.0300 USD |
24,453.0281 |
0.0365 USD |
0.0277 USD |
0.0427 USD |
0.0293 USD |
2022-04-01 |
0.0350 USD |
74,245.3615 |
0.0335 USD |
0.0275 USD |
0.0360 USD |
0.0360 USD |
2022-03-31 |
0.0260 USD |
6,616.3152 |
0.0247 USD |
0.0231 USD |
0.0291 USD |
0.0290 USD |
2022-03-30 |
0.0282 USD |
1,589.9239 |
0.0290 USD |
0.0234 USD |
0.0340 USD |
0.0234 USD |
2022-03-29 |
0.0261 USD |
3,726.0211 |
0.0259 USD |
0.0227 USD |
0.0299 USD |
0.0299 USD |
2022-03-28 |
0.0215 USD |
1,996.5000 |
0.0215 USD |
0.0215 USD |
0.0215 USD |
0.0215 USD |
2022-03-27 |
0.0250 USD |
1,511.9984 |
0.0249 USD |
0.0249 USD |
0.0259 USD |
0.0259 USD |
2022-03-26 |
0.0214 USD |
237.7976 |
0.0250 USD |
0.0200 USD |
0.0250 USD |
0.0201 USD |
2022-03-25 |
0.0191 USD |
5,369.2919 |
0.0253 USD |
0.0192 USD |
0.0253 USD |
0.0192 USD |
2022-03-24 |
0.0221 USD |
38,211.7228 |
0.0230 USD |
0.0185 USD |
0.0260 USD |
0.0253 USD |
2022-03-22 |
0.0241 USD |
336.4731 |
0.0221 USD |
0.0221 USD |
0.0264 USD |
0.0240 USD |
2022-03-21 |
0.0207 USD |
13,703.4139 |
0.0239 USD |
0.0135 USD |
0.0239 USD |
0.0229 USD |
2022-03-19 |
0.0269 USD |
1,069.0143 |
0.0250 USD |
0.0239 USD |
0.0268 USD |
0.0240 USD |
2022-03-18 |
0.0269 USD |
1,700.9718 |
0.0238 USD |
0.0238 USD |
0.0238 USD |
0.0238 USD |
2022-03-17 |
0.0269 USD |
3,124.6968 |
0.0240 USD |
0.0238 USD |
0.0240 USD |
0.0238 USD |
2022-03-15 |
0.0246 USD |
294.0773 |
0.0249 USD |
0.0238 USD |
0.0249 USD |
0.0238 USD |
2022-03-14 |
0.0271 USD |
2,272.0461 |
0.0282 USD |
0.0260 USD |
0.0285 USD |
0.0260 USD |