Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-08 |
3.0990 USD |
167.6110 |
3.0748 USD |
3.0611 USD |
3.2054 USD |
3.2054 USD |
| 2021-10-07 |
3.2096 USD |
27.1872 |
3.2096 USD |
3.2096 USD |
3.2096 USD |
3.2096 USD |
| 2021-10-06 |
3.1397 USD |
375.3520 |
3.0295 USD |
2.9765 USD |
3.2149 USD |
3.0706 USD |
| 2021-10-05 |
3.1533 USD |
70.0000 |
3.0200 USD |
3.0200 USD |
3.0200 USD |
3.0200 USD |
| 2021-10-04 |
3.0142 USD |
4.0000 |
3.0142 USD |
3.0142 USD |
3.0142 USD |
3.0142 USD |
| 2021-10-03 |
3.1307 USD |
51.7179 |
3.1114 USD |
3.0580 USD |
3.2800 USD |
3.0580 USD |
| 2021-10-01 |
3.0853 USD |
22.5841 |
2.8236 USD |
2.8236 USD |
3.1136 USD |
3.1136 USD |
| 2021-09-30 |
2.9837 USD |
39.5801 |
3.1099 USD |
2.8232 USD |
3.1099 USD |
3.0890 USD |
| 2021-09-29 |
3.0092 USD |
61.1128 |
3.3137 USD |
2.8138 USD |
3.3137 USD |
3.1099 USD |
| 2021-09-27 |
3.2536 USD |
35.6846 |
3.1005 USD |
2.8059 USD |
3.3137 USD |
2.8059 USD |
| 2021-09-26 |
2.9191 USD |
61.1141 |
2.8100 USD |
2.7950 USD |
3.3812 USD |
3.1703 USD |
| 2021-09-25 |
2.8635 USD |
59.4336 |
2.7050 USD |
2.7050 USD |
2.7050 USD |
2.7050 USD |
| 2021-09-24 |
2.7802 USD |
228.1760 |
2.8369 USD |
2.7020 USD |
2.8369 USD |
2.8292 USD |
| 2021-09-23 |
2.7787 USD |
2,674.9944 |
3.0430 USD |
2.7020 USD |
3.0430 USD |
2.7074 USD |
| 2021-09-22 |
3.2187 USD |
14.4314 |
3.3071 USD |
3.0340 USD |
3.3071 USD |
3.0340 USD |
| 2021-09-21 |
3.2782 USD |
597.6050 |
3.1799 USD |
2.9700 USD |
3.3412 USD |
3.0340 USD |
| 2021-09-20 |
3.2618 USD |
71.1791 |
3.4203 USD |
3.1667 USD |
3.5920 USD |
3.3322 USD |
| 2021-09-19 |
3.1813 USD |
352.8150 |
3.4999 USD |
3.1245 USD |
3.4999 USD |
3.1570 USD |
| 2021-09-18 |
3.5004 USD |
87.2298 |
3.5446 USD |
3.5000 USD |
3.5446 USD |
3.5000 USD |
| 2021-09-17 |
3.8620 USD |
29,941.4217 |
4.1300 USD |
3.4222 USD |
4.3308 USD |
3.6500 USD |
| 2021-09-16 |
3.5299 USD |
70.6537 |
3.7300 USD |
3.4215 USD |
3.7325 USD |
3.7000 USD |
| 2021-09-15 |
3.6123 USD |
60.1627 |
3.5488 USD |
3.5488 USD |
3.9876 USD |
3.5488 USD |
| 2021-09-14 |
3.4742 USD |
409.0366 |
3.7481 USD |
3.4125 USD |
3.9220 USD |
3.9220 USD |
| 2021-09-13 |
4.0127 USD |
416.0008 |
3.4710 USD |
3.2657 USD |
4.3521 USD |
3.5170 USD |
| 2021-09-12 |
4.1838 USD |
1,298.5566 |
3.5000 USD |
3.4505 USD |
4.7800 USD |
3.5626 USD |
| 2021-09-11 |
3.2608 USD |
328.5144 |
3.4500 USD |
3.2000 USD |
3.4939 USD |
3.4939 USD |
| 2021-09-10 |
3.9302 USD |
331.2749 |
3.8800 USD |
3.2000 USD |
3.9669 USD |
3.9460 USD |
| 2021-09-09 |
3.6130 USD |
1,679.7369 |
3.3623 USD |
3.1000 USD |
4.3300 USD |
3.1271 USD |
| 2021-09-08 |
3.3212 USD |
3,669.4571 |
3.9342 USD |
2.8000 USD |
3.9342 USD |
3.3623 USD |
| 2021-09-07 |
4.0062 USD |
81.0366 |
4.1391 USD |
3.8700 USD |
4.1391 USD |
3.8700 USD |
| 2021-09-06 |
4.1191 USD |
93.4861 |
4.1364 USD |
4.0500 USD |
4.4981 USD |
4.1062 USD |
| 2021-09-05 |
4.4694 USD |
39.5315 |
4.4081 USD |
4.1234 USD |
4.6400 USD |
4.3900 USD |
| 2021-09-04 |
4.5174 USD |
336.1408 |
3.8700 USD |
3.8700 USD |
4.8083 USD |
4.1058 USD |
| 2021-09-03 |
4.1880 USD |
2,685.6151 |
5.1900 USD |
3.6000 USD |
5.1900 USD |
3.8660 USD |
| 2021-09-02 |
4.9939 USD |
91,202.9180 |
3.7340 USD |
3.7340 USD |
6.0000 USD |
4.5870 USD |
| 2021-08-31 |
3.7428 USD |
39.7967 |
3.7500 USD |
3.7202 USD |
3.7500 USD |
3.7202 USD |
| 2021-08-29 |
3.9742 USD |
22.1472 |
3.7300 USD |
3.7300 USD |
4.2000 USD |
4.0672 USD |
| 2021-08-27 |
3.7733 USD |
25.4018 |
3.7257 USD |
3.7020 USD |
3.8000 USD |
3.8000 USD |
| 2021-08-26 |
3.8497 USD |
112.6984 |
4.2100 USD |
3.6440 USD |
4.4099 USD |
3.6440 USD |
| 2021-08-25 |
3.7971 USD |
18.0000 |
4.2700 USD |
3.7275 USD |
4.2822 USD |
4.0606 USD |
| 2021-08-24 |
3.9434 USD |
83.5211 |
4.1156 USD |
3.7336 USD |
4.1156 USD |
3.7336 USD |
| 2021-08-23 |
4.2101 USD |
15.9416 |
4.1238 USD |
4.1238 USD |
4.4785 USD |
4.1238 USD |
| 2021-08-22 |
4.0716 USD |
66.0000 |
4.1882 USD |
4.0607 USD |
4.1882 USD |
4.0607 USD |
| 2021-08-21 |
4.5000 USD |
2.5000 |
4.5000 USD |
4.5000 USD |
4.5000 USD |
4.5000 USD |
| 2021-08-20 |
4.4219 USD |
115.4372 |
4.0000 USD |
3.9800 USD |
4.5000 USD |
4.5000 USD |
| 2021-08-19 |
4.2164 USD |
8,985.1056 |
3.9997 USD |
3.7300 USD |
4.9018 USD |
4.5400 USD |
| 2021-08-18 |
3.8708 USD |
409.5896 |
4.3332 USD |
3.5786 USD |
4.3332 USD |
3.6340 USD |
| 2021-08-17 |
4.5911 USD |
67.3862 |
4.4840 USD |
4.4840 USD |
4.6235 USD |
4.6102 USD |
| 2021-08-16 |
4.2820 USD |
6.4202 |
4.2417 USD |
4.2417 USD |
4.3116 USD |
4.3116 USD |
| 2021-08-15 |
4.3914 USD |
156.1480 |
4.4678 USD |
4.0000 USD |
4.6235 USD |
4.6235 USD |