Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.5375 USD |
2.8612 |
1.7450 USD |
1.7450 USD |
1.7450 USD |
1.7450 USD |
| 2025-01-05 |
1.5700 USD |
2.0000 |
1.7900 USD |
1.7900 USD |
1.7900 USD |
1.7900 USD |
| 2025-01-03 |
1.5395 USD |
5.2551 |
1.3513 USD |
1.3513 USD |
1.7900 USD |
1.7900 USD |
| 2025-01-02 |
1.5601 USD |
349.7000 |
2.0000 USD |
1.3200 USD |
2.2000 USD |
1.3200 USD |
| 2025-01-01 |
1.7418 USD |
33.6466 |
2.2000 USD |
1.2737 USD |
2.2000 USD |
1.3200 USD |
| 2024-12-31 |
1.5683 USD |
1,688.6637 |
1.8700 USD |
1.2500 USD |
2.2450 USD |
2.2450 USD |
| 2024-12-30 |
1.7749 USD |
1,833.4080 |
1.4100 USD |
1.2500 USD |
1.4100 USD |
1.2500 USD |
| 2024-12-28 |
1.9024 USD |
170.1043 |
1.8650 USD |
1.8650 USD |
2.0000 USD |
2.0000 USD |
| 2024-12-27 |
1.6311 USD |
10.4451 |
1.8700 USD |
1.3500 USD |
1.8867 USD |
1.3500 USD |
| 2024-12-25 |
1.3822 USD |
202.2686 |
1.4110 USD |
1.3500 USD |
1.8900 USD |
1.3500 USD |
| 2024-12-23 |
1.4110 USD |
0.8000 |
1.4110 USD |
1.4110 USD |
1.4110 USD |
1.4110 USD |
| 2024-12-21 |
1.8204 USD |
12.0000 |
1.4110 USD |
1.4110 USD |
1.4110 USD |
1.4110 USD |
| 2024-12-19 |
1.9171 USD |
519.4012 |
1.5200 USD |
1.3211 USD |
1.5200 USD |
1.3400 USD |
| 2024-12-18 |
1.6646 USD |
1,482.6840 |
1.6714 USD |
1.5000 USD |
2.4500 USD |
1.9000 USD |
| 2024-12-17 |
1.8568 USD |
830.5897 |
1.9999 USD |
1.7169 USD |
1.9999 USD |
1.7169 USD |
| 2024-12-16 |
1.7687 USD |
1,950.0046 |
2.0000 USD |
1.6998 USD |
2.0000 USD |
1.9999 USD |
| 2024-12-15 |
2.7514 USD |
355.7137 |
2.3000 USD |
1.5600 USD |
3.1000 USD |
3.1000 USD |
| 2024-12-11 |
1.5000 USD |
14.2963 |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2024-12-10 |
1.5706 USD |
196.2822 |
1.8000 USD |
1.5100 USD |
1.8000 USD |
1.5100 USD |
| 2024-12-09 |
1.8281 USD |
354.5621 |
2.0000 USD |
1.7289 USD |
2.0000 USD |
1.7289 USD |
| 2024-12-06 |
2.7999 USD |
13.2388 |
2.0000 USD |
2.0000 USD |
2.0000 USD |
2.0000 USD |
| 2024-12-05 |
2.8000 USD |
965.2793 |
1.9000 USD |
1.8000 USD |
3.0000 USD |
2.0000 USD |
| 2024-12-04 |
1.9751 USD |
14.2492 |
2.0000 USD |
1.8000 USD |
3.2000 USD |
2.1500 USD |
| 2024-12-03 |
1.8055 USD |
590.6092 |
1.6999 USD |
1.6999 USD |
3.2943 USD |
2.0000 USD |
| 2024-12-02 |
1.7000 USD |
5.0000 |
1.7000 USD |
1.7000 USD |
1.7000 USD |
1.7000 USD |
| 2024-12-01 |
1.7047 USD |
1,880.5558 |
1.4100 USD |
1.4100 USD |
1.7499 USD |
1.7499 USD |
| 2024-11-30 |
1.7268 USD |
2,801.2932 |
1.6999 USD |
1.3920 USD |
1.9999 USD |
1.5810 USD |
| 2024-11-29 |
3.6428 USD |
12,581.4191 |
1.2200 USD |
1.2200 USD |
6.2000 USD |
1.6880 USD |
| 2024-11-28 |
1.3150 USD |
62.6304 |
1.3500 USD |
1.2200 USD |
1.3500 USD |
1.2200 USD |
| 2024-11-26 |
1.1763 USD |
419.6494 |
1.1149 USD |
1.1149 USD |
1.2312 USD |
1.2312 USD |
| 2024-11-25 |
1.1441 USD |
341.7704 |
1.0962 USD |
1.0962 USD |
1.2299 USD |
1.2299 USD |
| 2024-11-24 |
1.0308 USD |
63.9372 |
1.0185 USD |
0.8820 USD |
1.1000 USD |
0.8820 USD |
| 2024-11-23 |
0.9794 USD |
763.9050 |
1.0500 USD |
0.9200 USD |
1.3890 USD |
0.9200 USD |
| 2024-11-22 |
1.1674 USD |
126.9968 |
1.1510 USD |
1.0200 USD |
1.4100 USD |
1.1900 USD |
| 2024-11-21 |
1.1450 USD |
476.3716 |
1.3300 USD |
1.0100 USD |
1.5000 USD |
1.0300 USD |
| 2024-11-20 |
1.3206 USD |
129.3996 |
1.4900 USD |
1.2900 USD |
1.4900 USD |
1.4900 USD |
| 2024-11-19 |
1.5105 USD |
999.5243 |
1.2450 USD |
1.0501 USD |
2.4000 USD |
1.5000 USD |
| 2024-11-18 |
1.1750 USD |
74.8500 |
1.0501 USD |
1.0501 USD |
1.0501 USD |
1.0501 USD |
| 2024-11-16 |
1.2453 USD |
407.6002 |
1.2500 USD |
1.0101 USD |
1.2500 USD |
1.2300 USD |
| 2024-11-15 |
1.2495 USD |
20.6131 |
1.2400 USD |
1.2400 USD |
1.2500 USD |
1.2500 USD |
| 2024-11-13 |
1.2255 USD |
259.5603 |
1.2000 USD |
0.8881 USD |
1.2400 USD |
1.2400 USD |
| 2024-11-12 |
0.9945 USD |
658.5825 |
1.1000 USD |
1.1000 USD |
1.2343 USD |
1.2343 USD |
| 2024-11-11 |
1.1008 USD |
48.9710 |
0.7700 USD |
0.7700 USD |
1.1300 USD |
1.1300 USD |
| 2024-11-10 |
0.9901 USD |
45.4681 |
0.9900 USD |
0.9900 USD |
0.9984 USD |
0.9984 USD |
| 2024-11-07 |
0.9984 USD |
2.7420 |
0.9984 USD |
0.9984 USD |
0.9984 USD |
0.9984 USD |
| 2024-11-06 |
0.9984 USD |
9.1228 |
0.9984 USD |
0.9984 USD |
0.9984 USD |
0.9984 USD |
| 2024-11-05 |
0.8386 USD |
911.0772 |
0.9010 USD |
0.7700 USD |
0.9010 USD |
0.7700 USD |
| 2024-10-29 |
0.9297 USD |
165.7189 |
1.2343 USD |
0.8920 USD |
1.2343 USD |
1.2000 USD |
| 2024-10-19 |
0.9100 USD |
12.1264 |
0.9100 USD |
0.9100 USD |
0.9100 USD |
0.9100 USD |
| 2024-10-18 |
1.2500 USD |
6.7200 |
1.2500 USD |
1.2500 USD |
1.2500 USD |
1.2500 USD |