Market [unlinked] / USD
Identifier on Bitfinex: tOMNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
4.3429 USD |
170.9100 |
4.4113 USD |
3.9241 USD |
4.4678 USD |
4.1929 USD |
| 2021-08-13 |
4.4316 USD |
1,146.0110 |
4.3153 USD |
3.8862 USD |
4.5353 USD |
4.2960 USD |
| 2021-08-11 |
4.2554 USD |
1,184.4711 |
4.1389 USD |
3.4120 USD |
4.3492 USD |
4.1435 USD |
| 2021-08-10 |
3.6571 USD |
989.0905 |
3.9522 USD |
3.4000 USD |
4.1582 USD |
4.1582 USD |
| 2021-08-09 |
3.9667 USD |
370.7537 |
3.6037 USD |
3.5800 USD |
4.0214 USD |
4.0214 USD |
| 2021-08-08 |
3.5950 USD |
437.7700 |
3.5760 USD |
3.5760 USD |
3.7100 USD |
3.7100 USD |
| 2021-08-07 |
3.5622 USD |
2.1088 |
3.5574 USD |
3.5574 USD |
3.5760 USD |
3.5760 USD |
| 2021-08-06 |
3.4130 USD |
213.5849 |
3.3974 USD |
3.3974 USD |
3.6097 USD |
3.6097 USD |
| 2021-08-05 |
3.6016 USD |
2,045.8807 |
3.4956 USD |
2.9608 USD |
3.7756 USD |
3.3266 USD |
| 2021-08-04 |
3.4419 USD |
151.4485 |
3.4146 USD |
3.4000 USD |
3.4956 USD |
3.4956 USD |
| 2021-08-03 |
3.4335 USD |
39.2295 |
3.3467 USD |
3.3467 USD |
3.4434 USD |
3.4434 USD |
| 2021-08-02 |
3.3744 USD |
606.3336 |
3.3500 USD |
3.2314 USD |
3.4504 USD |
3.4410 USD |
| 2021-08-01 |
3.3420 USD |
170.5949 |
3.0862 USD |
3.0069 USD |
3.4576 USD |
3.3500 USD |
| 2021-07-31 |
2.9885 USD |
149.7476 |
3.2400 USD |
2.9252 USD |
3.5970 USD |
2.9986 USD |
| 2021-07-30 |
3.1106 USD |
1,706.4823 |
3.9720 USD |
2.7870 USD |
3.9720 USD |
3.2456 USD |
| 2021-07-29 |
3.8152 USD |
45.4793 |
3.6770 USD |
3.6770 USD |
3.6770 USD |
3.6770 USD |
| 2021-07-28 |
3.8041 USD |
45.2668 |
3.9740 USD |
3.7800 USD |
3.9740 USD |
3.7800 USD |
| 2021-07-27 |
4.0206 USD |
68.7980 |
4.0263 USD |
4.0205 USD |
4.0263 USD |
4.0205 USD |
| 2021-07-26 |
3.9643 USD |
40.7760 |
3.9293 USD |
3.9293 USD |
3.9740 USD |
3.9740 USD |
| 2021-07-25 |
3.7328 USD |
21.6785 |
3.7855 USD |
3.6543 USD |
3.7855 USD |
3.6543 USD |
| 2021-07-24 |
3.8673 USD |
141.4728 |
4.0215 USD |
3.6001 USD |
4.0215 USD |
3.9860 USD |
| 2021-07-23 |
4.0105 USD |
35.0265 |
4.1541 USD |
3.8282 USD |
4.2230 USD |
3.8282 USD |
| 2021-07-22 |
3.8335 USD |
241.3087 |
3.5948 USD |
3.5600 USD |
4.0000 USD |
4.0000 USD |
| 2021-07-21 |
3.9722 USD |
17.8997 |
3.8310 USD |
3.8151 USD |
3.9998 USD |
3.8151 USD |
| 2021-07-20 |
3.5756 USD |
36.1221 |
3.5730 USD |
3.5687 USD |
3.7678 USD |
3.7678 USD |
| 2021-07-19 |
3.5793 USD |
3.3415 |
3.5962 USD |
3.5732 USD |
3.5962 USD |
3.5732 USD |
| 2021-07-18 |
3.5642 USD |
11.7585 |
3.5642 USD |
3.5642 USD |
3.5642 USD |
3.5642 USD |
| 2021-07-17 |
3.9925 USD |
2.0000 |
3.9787 USD |
3.9787 USD |
4.0000 USD |
4.0000 USD |
| 2021-07-16 |
3.5660 USD |
25.3400 |
3.5660 USD |
3.5660 USD |
3.5660 USD |
3.5660 USD |
| 2021-07-15 |
3.9909 USD |
224.4950 |
4.0853 USD |
3.6140 USD |
4.1601 USD |
3.6140 USD |
| 2021-07-14 |
4.0207 USD |
243.4763 |
3.9650 USD |
3.9650 USD |
4.1601 USD |
4.0835 USD |
| 2021-07-13 |
3.9324 USD |
0.7000 |
3.9324 USD |
3.9324 USD |
3.9324 USD |
3.9324 USD |
| 2021-07-12 |
3.8915 USD |
31.1472 |
3.9347 USD |
3.5500 USD |
3.9829 USD |
3.5500 USD |
| 2021-07-11 |
3.9894 USD |
269.0696 |
3.9685 USD |
3.9685 USD |
4.1632 USD |
3.9860 USD |
| 2021-07-10 |
3.6044 USD |
63.2975 |
3.9631 USD |
3.5500 USD |
3.9631 USD |
3.5500 USD |
| 2021-07-09 |
3.7342 USD |
955.6565 |
3.8997 USD |
3.5500 USD |
4.0100 USD |
3.5500 USD |
| 2021-07-08 |
3.9499 USD |
183.4926 |
4.1707 USD |
3.7240 USD |
4.1800 USD |
3.9000 USD |
| 2021-07-07 |
4.9107 USD |
5,538.5755 |
4.0748 USD |
3.6885 USD |
6.2000 USD |
3.8660 USD |
| 2021-07-04 |
4.3693 USD |
17,454.0350 |
3.5615 USD |
3.3513 USD |
5.3900 USD |
4.1678 USD |
| 2021-07-03 |
3.3257 USD |
704.0440 |
3.2580 USD |
2.9000 USD |
4.2322 USD |
3.4253 USD |
| 2021-07-02 |
2.9528 USD |
17,220.5489 |
2.9528 USD |
2.7600 USD |
4.5000 USD |
4.3400 USD |
| 2021-07-01 |
2.6125 USD |
2.7526 |
2.6125 USD |
2.6125 USD |
2.6125 USD |
2.6125 USD |
| 2021-06-30 |
2.9679 USD |
400.7988 |
2.9236 USD |
2.5600 USD |
3.3400 USD |
2.6100 USD |
| 2021-06-29 |
2.7344 USD |
126.5745 |
2.9464 USD |
2.5373 USD |
3.3291 USD |
3.0614 USD |
| 2021-06-27 |
2.8504 USD |
1.2246 |
2.8504 USD |
2.8504 USD |
2.8504 USD |
2.8504 USD |
| 2021-06-26 |
3.4447 USD |
3.0000 |
3.4447 USD |
3.4446 USD |
3.4447 USD |
3.4446 USD |
| 2021-06-25 |
3.0163 USD |
289.8382 |
3.0517 USD |
3.0000 USD |
3.0517 USD |
3.0000 USD |
| 2021-06-24 |
3.1978 USD |
23.3000 |
3.0826 USD |
2.9120 USD |
3.5500 USD |
3.5334 USD |
| 2021-06-23 |
3.0551 USD |
75.7270 |
3.1170 USD |
3.0000 USD |
3.1231 USD |
3.1092 USD |
| 2021-06-22 |
3.1537 USD |
69.0929 |
3.1170 USD |
3.1170 USD |
3.1688 USD |
3.1303 USD |