Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-27 |
3.3611 USD |
119.2874 |
3.4980 USD |
3.3457 USD |
3.7039 USD |
3.7000 USD |
| 2021-11-26 |
3.8394 USD |
178.7841 |
3.7942 USD |
3.3259 USD |
3.8687 USD |
3.3259 USD |
| 2021-11-25 |
3.5393 USD |
52.1789 |
3.4000 USD |
3.3923 USD |
3.8316 USD |
3.7942 USD |
| 2021-11-24 |
3.4100 USD |
64.4725 |
3.5313 USD |
3.4133 USD |
3.5313 USD |
3.4133 USD |
| 2021-11-23 |
3.8972 USD |
379.5529 |
3.9000 USD |
3.5000 USD |
4.0595 USD |
3.5307 USD |
| 2021-11-22 |
3.8220 USD |
21,915.9371 |
3.8700 USD |
3.3303 USD |
4.4800 USD |
3.9486 USD |
| 2021-11-21 |
3.6087 USD |
1,001.1198 |
2.9122 USD |
2.9122 USD |
3.8780 USD |
3.2001 USD |
| 2021-11-20 |
3.1084 USD |
31.4150 |
3.1000 USD |
2.9000 USD |
3.1500 USD |
3.1489 USD |
| 2021-11-19 |
3.1100 USD |
133.5134 |
2.8950 USD |
2.8950 USD |
2.9200 USD |
2.9140 USD |
| 2021-11-18 |
3.0400 USD |
45.7240 |
3.0555 USD |
3.0000 USD |
3.0555 USD |
3.0000 USD |
| 2021-11-17 |
3.1024 USD |
1,057.4707 |
3.3000 USD |
3.1000 USD |
3.3000 USD |
3.1000 USD |
| 2021-11-16 |
3.3393 USD |
1,911.1280 |
3.7423 USD |
2.7500 USD |
3.7692 USD |
3.0805 USD |
| 2021-11-15 |
3.8708 USD |
13,597.7584 |
3.3970 USD |
3.2100 USD |
4.2000 USD |
3.7424 USD |
| 2021-11-14 |
3.2925 USD |
253.7903 |
3.3079 USD |
3.1879 USD |
3.4873 USD |
3.4860 USD |
| 2021-11-13 |
3.4183 USD |
314.2918 |
3.2898 USD |
3.1905 USD |
3.5526 USD |
3.5000 USD |
| 2021-11-12 |
3.3926 USD |
604.5039 |
3.4125 USD |
3.2898 USD |
3.4125 USD |
3.2898 USD |
| 2021-11-11 |
3.4666 USD |
115.7291 |
3.4900 USD |
3.4125 USD |
3.6765 USD |
3.4125 USD |
| 2021-11-10 |
3.4587 USD |
34.8527 |
3.4521 USD |
3.4521 USD |
3.5397 USD |
3.5397 USD |
| 2021-11-09 |
3.5862 USD |
581.7906 |
3.7162 USD |
3.4521 USD |
3.7289 USD |
3.5409 USD |
| 2021-11-08 |
3.7005 USD |
907.8385 |
3.7728 USD |
3.4521 USD |
3.9492 USD |
3.4770 USD |
| 2021-11-07 |
3.5861 USD |
350.0097 |
3.4469 USD |
3.4423 USD |
3.7895 USD |
3.4521 USD |
| 2021-11-06 |
3.4401 USD |
9.9430 |
3.4401 USD |
3.4401 USD |
3.4401 USD |
3.4401 USD |
| 2021-11-05 |
3.6770 USD |
35.2838 |
3.8000 USD |
3.4364 USD |
3.8345 USD |
3.8000 USD |
| 2021-11-04 |
3.5131 USD |
85.9743 |
3.4251 USD |
3.4251 USD |
3.8456 USD |
3.4364 USD |
| 2021-11-03 |
3.7252 USD |
51.5478 |
3.6066 USD |
3.6066 USD |
3.9200 USD |
3.8567 USD |
| 2021-11-02 |
3.6197 USD |
88.1740 |
3.8765 USD |
3.3880 USD |
3.8765 USD |
3.8700 USD |
| 2021-11-01 |
3.6714 USD |
566.0707 |
3.6835 USD |
3.3654 USD |
3.9798 USD |
3.3654 USD |
| 2021-10-31 |
3.4532 USD |
575.7121 |
3.6000 USD |
3.2654 USD |
3.8000 USD |
3.7221 USD |
| 2021-10-30 |
3.5988 USD |
1,128.5195 |
3.8987 USD |
3.5326 USD |
3.8987 USD |
3.5326 USD |
| 2021-10-29 |
3.8464 USD |
217.9899 |
3.8314 USD |
3.6870 USD |
3.9876 USD |
3.9200 USD |
| 2021-10-28 |
3.7720 USD |
619.7604 |
3.6988 USD |
3.6733 USD |
4.1380 USD |
3.6870 USD |
| 2021-10-27 |
3.7619 USD |
534.6277 |
3.7100 USD |
3.6660 USD |
3.8499 USD |
3.6660 USD |
| 2021-10-26 |
4.1479 USD |
401.0519 |
4.0725 USD |
4.0130 USD |
4.3891 USD |
4.2849 USD |
| 2021-10-25 |
4.1710 USD |
38,096.1223 |
4.3700 USD |
3.3611 USD |
4.6818 USD |
4.0435 USD |
| 2021-10-24 |
4.0020 USD |
4,351.7882 |
4.0769 USD |
3.9551 USD |
4.8000 USD |
4.1100 USD |
| 2021-10-23 |
4.2621 USD |
793.2783 |
4.4786 USD |
4.0145 USD |
4.5324 USD |
4.0580 USD |
| 2021-10-22 |
4.1137 USD |
2,845.1139 |
3.8800 USD |
3.7195 USD |
4.5155 USD |
4.4786 USD |
| 2021-10-21 |
3.7359 USD |
232.4302 |
3.7840 USD |
3.6954 USD |
4.0000 USD |
3.6954 USD |
| 2021-10-20 |
3.9805 USD |
352.0508 |
3.7002 USD |
3.6859 USD |
4.0900 USD |
3.7780 USD |
| 2021-10-19 |
3.8408 USD |
158.8245 |
4.0411 USD |
3.6700 USD |
4.2443 USD |
3.6700 USD |
| 2021-10-18 |
3.7965 USD |
179,636.2314 |
3.1800 USD |
3.1000 USD |
4.9000 USD |
3.8654 USD |
| 2021-10-17 |
3.2097 USD |
161.9473 |
3.1010 USD |
3.1001 USD |
3.2663 USD |
3.1516 USD |
| 2021-10-16 |
3.1744 USD |
114.2112 |
3.1123 USD |
3.1001 USD |
3.2492 USD |
3.2492 USD |
| 2021-10-15 |
3.1205 USD |
0.7000 |
3.1205 USD |
3.1205 USD |
3.1205 USD |
3.1205 USD |
| 2021-10-14 |
3.1677 USD |
6.5463 |
3.1797 USD |
3.1783 USD |
3.1825 USD |
3.1825 USD |
| 2021-10-13 |
3.1718 USD |
9.7493 |
3.1718 USD |
3.1718 USD |
3.1718 USD |
3.1718 USD |
| 2021-10-12 |
3.1813 USD |
12.1956 |
3.1988 USD |
3.1000 USD |
3.1988 USD |
3.1718 USD |
| 2021-10-11 |
3.1880 USD |
52.3325 |
3.2054 USD |
3.1011 USD |
3.2149 USD |
3.1011 USD |
| 2021-10-10 |
3.0627 USD |
0.7000 |
3.0627 USD |
3.0627 USD |
3.0627 USD |
3.0627 USD |
| 2021-10-09 |
3.2026 USD |
21.7055 |
3.1289 USD |
3.1289 USD |
3.2054 USD |
3.2054 USD |