Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.6160 USD |
12,451.9586 |
2.5544 USD |
2.5413 USD |
2.7645 USD |
2.7309 USD |
| 2024-12-03 |
2.5173 USD |
38,955.7155 |
2.5462 USD |
2.3342 USD |
2.6038 USD |
2.5174 USD |
| 2024-12-02 |
2.4099 USD |
26,446.8887 |
2.4733 USD |
2.2607 USD |
2.5929 USD |
2.5554 USD |
| 2024-12-01 |
2.4506 USD |
12,707.4755 |
2.4526 USD |
2.3688 USD |
2.5599 USD |
2.4806 USD |
| 2024-11-30 |
2.4186 USD |
12,441.4700 |
2.3862 USD |
2.3509 USD |
2.4882 USD |
2.4271 USD |
| 2024-11-29 |
2.3581 USD |
11,102.7683 |
2.3615 USD |
2.3061 USD |
2.4225 USD |
2.3706 USD |
| 2024-11-28 |
2.3969 USD |
19,777.9835 |
2.5500 USD |
2.2921 USD |
2.5525 USD |
2.3178 USD |
| 2024-11-27 |
2.3628 USD |
50,514.1396 |
2.2086 USD |
2.1498 USD |
2.3799 USD |
2.3597 USD |
| 2024-11-26 |
2.2275 USD |
20,821.3644 |
2.3542 USD |
2.1028 USD |
2.3627 USD |
2.2231 USD |
| 2024-11-25 |
2.2362 USD |
29,060.4881 |
2.2054 USD |
2.0939 USD |
2.4364 USD |
2.3577 USD |
| 2024-11-24 |
2.1924 USD |
23,702.6574 |
2.2122 USD |
2.0361 USD |
2.3315 USD |
2.1421 USD |
| 2024-11-23 |
2.2154 USD |
26,801.0280 |
2.5510 USD |
2.1234 USD |
2.5683 USD |
2.1538 USD |
| 2024-11-22 |
2.1133 USD |
33,032.8198 |
2.0751 USD |
2.0047 USD |
2.3445 USD |
2.0967 USD |
| 2024-11-21 |
1.9161 USD |
54,887.7076 |
1.6489 USD |
1.6029 USD |
2.2193 USD |
2.1059 USD |
| 2024-11-20 |
1.7240 USD |
29,316.1358 |
1.7415 USD |
1.6226 USD |
1.8066 USD |
1.6619 USD |
| 2024-11-19 |
1.7609 USD |
26,321.3505 |
1.7991 USD |
1.7077 USD |
1.8508 USD |
1.7224 USD |
| 2024-11-18 |
1.7157 USD |
14,733.6150 |
1.6764 USD |
1.6546 USD |
1.7712 USD |
1.7317 USD |
| 2024-11-17 |
1.7484 USD |
18,840.5031 |
1.7797 USD |
1.6710 USD |
1.8247 USD |
1.6710 USD |
| 2024-11-16 |
1.6813 USD |
15,894.7053 |
1.5855 USD |
1.5688 USD |
1.8060 USD |
1.7839 USD |
| 2024-11-15 |
1.5244 USD |
10,359.3523 |
1.5070 USD |
1.4736 USD |
1.5719 USD |
1.5044 USD |
| 2024-11-14 |
1.6106 USD |
27,647.8053 |
1.6259 USD |
1.5317 USD |
1.6964 USD |
1.5608 USD |
| 2024-11-13 |
1.5612 USD |
3,860.4978 |
1.6720 USD |
1.5023 USD |
1.6814 USD |
1.6363 USD |
| 2024-11-12 |
1.7289 USD |
21,167.2970 |
1.8010 USD |
1.5861 USD |
1.8609 USD |
1.6597 USD |
| 2024-11-11 |
1.7319 USD |
39,696.0208 |
1.6288 USD |
1.6073 USD |
1.7912 USD |
1.7313 USD |
| 2024-11-10 |
1.6644 USD |
28,579.5210 |
1.6505 USD |
1.6008 USD |
1.7153 USD |
1.6822 USD |
| 2024-11-09 |
1.6123 USD |
21,244.5945 |
1.5778 USD |
1.5528 USD |
1.6860 USD |
1.5741 USD |
| 2024-11-08 |
1.5785 USD |
23,358.6664 |
1.6033 USD |
1.5146 USD |
1.6335 USD |
1.5705 USD |
| 2024-11-07 |
1.6032 USD |
29,435.6917 |
1.6007 USD |
1.5443 USD |
1.7057 USD |
1.5970 USD |
| 2024-11-06 |
1.5094 USD |
14,962.2962 |
1.4183 USD |
1.4172 USD |
1.5519 USD |
1.5444 USD |
| 2024-11-05 |
1.3978 USD |
10,686.6676 |
1.3395 USD |
1.3385 USD |
1.4491 USD |
1.4109 USD |
| 2024-11-04 |
1.3138 USD |
6,958.2924 |
1.4331 USD |
1.3016 USD |
1.4394 USD |
1.3017 USD |
| 2024-11-03 |
1.4156 USD |
19,632.9143 |
1.4553 USD |
1.3525 USD |
1.4688 USD |
1.4328 USD |
| 2024-11-02 |
1.4733 USD |
10,095.8840 |
1.5215 USD |
1.4669 USD |
1.5346 USD |
1.4678 USD |
| 2024-11-01 |
1.5734 USD |
7,329.0375 |
1.6106 USD |
1.5632 USD |
1.6465 USD |
1.5748 USD |
| 2024-10-31 |
1.6904 USD |
7,988.7375 |
1.7217 USD |
1.6293 USD |
1.7312 USD |
1.6357 USD |
| 2024-10-30 |
1.7403 USD |
20,148.5255 |
1.7034 USD |
1.6745 USD |
1.8038 USD |
1.7251 USD |
| 2024-10-29 |
1.6897 USD |
5,673.6085 |
1.6235 USD |
1.6172 USD |
1.7292 USD |
1.7001 USD |
| 2024-10-28 |
1.5731 USD |
6,270.0715 |
1.5946 USD |
1.5403 USD |
1.6243 USD |
1.5709 USD |
| 2024-10-27 |
1.5864 USD |
3,459.1823 |
1.5564 USD |
1.5564 USD |
1.6035 USD |
1.5834 USD |
| 2024-10-26 |
1.5622 USD |
6,448.7852 |
1.5489 USD |
1.5345 USD |
1.6030 USD |
1.5642 USD |
| 2024-10-25 |
1.7089 USD |
4,912.8234 |
1.7094 USD |
1.6431 USD |
1.7387 USD |
1.6736 USD |
| 2024-10-24 |
1.7080 USD |
9,782.3874 |
1.7231 USD |
1.6719 USD |
1.7712 USD |
1.7087 USD |
| 2024-10-23 |
1.7160 USD |
13,817.4275 |
1.7064 USD |
1.6622 USD |
1.7374 USD |
1.7157 USD |
| 2024-10-22 |
1.7153 USD |
4,552.2850 |
1.7239 USD |
1.6772 USD |
1.7494 USD |
1.7101 USD |
| 2024-10-21 |
1.7841 USD |
2,273.4998 |
1.8127 USD |
1.7045 USD |
1.8307 USD |
1.7351 USD |
| 2024-10-20 |
1.7762 USD |
2,501.9875 |
1.6860 USD |
1.6675 USD |
1.8125 USD |
1.8125 USD |
| 2024-10-19 |
1.7062 USD |
342.8911 |
1.7241 USD |
1.6826 USD |
1.7333 USD |
1.6832 USD |
| 2024-10-18 |
1.7013 USD |
2,238.6445 |
1.6697 USD |
1.6605 USD |
1.7324 USD |
1.6994 USD |
| 2024-10-17 |
1.7144 USD |
52,380.0160 |
1.7490 USD |
1.6593 USD |
1.9189 USD |
1.6821 USD |
| 2024-10-16 |
1.7389 USD |
4,623.2357 |
1.7346 USD |
1.7034 USD |
1.7688 USD |
1.7583 USD |