Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-14 |
1.1759 USD |
0.7491 |
1.2059 USD |
1.1100 USD |
1.2075 USD |
1.1100 USD |
| 2023-10-13 |
1.2232 USD |
10.6371 |
1.2011 USD |
1.2011 USD |
1.2076 USD |
1.2035 USD |
| 2023-10-12 |
1.2006 USD |
346.5710 |
1.2053 USD |
1.1795 USD |
1.2053 USD |
1.1864 USD |
| 2023-10-11 |
1.2434 USD |
36.4928 |
1.2407 USD |
1.2336 USD |
1.4236 USD |
1.2421 USD |
| 2023-10-10 |
1.2287 USD |
461.4870 |
1.2222 USD |
1.2222 USD |
1.2353 USD |
1.2353 USD |
| 2023-10-09 |
1.2187 USD |
5.8242 |
1.2182 USD |
1.2147 USD |
1.2245 USD |
1.2245 USD |
| 2023-10-08 |
1.2715 USD |
0.6300 |
1.2715 USD |
1.2715 USD |
1.2715 USD |
1.2715 USD |
| 2023-10-07 |
1.2992 USD |
901.0229 |
1.3101 USD |
1.2621 USD |
1.3120 USD |
1.2837 USD |
| 2023-10-06 |
0.9076 USD |
8.3870 |
1.3251 USD |
1.2907 USD |
1.3251 USD |
1.3126 USD |
| 2023-10-05 |
1.3108 USD |
0.5900 |
1.3108 USD |
1.3108 USD |
1.3108 USD |
1.3108 USD |
| 2023-10-04 |
1.3357 USD |
11.7024 |
1.3105 USD |
1.3105 USD |
1.3303 USD |
1.3303 USD |
| 2023-10-02 |
1.4528 USD |
893.2632 |
1.4554 USD |
1.4092 USD |
1.8450 USD |
1.4175 USD |
| 2023-09-30 |
1.3565 USD |
1.9971 |
1.3449 USD |
1.3367 USD |
1.3449 USD |
1.3367 USD |
| 2023-09-29 |
2.1143 USD |
0.7153 |
1.3230 USD |
1.3230 USD |
1.3251 USD |
1.3251 USD |
| 2023-09-28 |
1.3192 USD |
1,004.9602 |
1.3176 USD |
1.3153 USD |
1.3274 USD |
1.3184 USD |
| 2023-09-27 |
1.2781 USD |
0.5500 |
1.2781 USD |
1.2781 USD |
1.2781 USD |
1.2781 USD |
| 2023-09-26 |
1.2728 USD |
2.9837 |
1.2762 USD |
1.2691 USD |
1.2762 USD |
1.2746 USD |
| 2023-09-25 |
1.2385 USD |
3.4419 |
1.2601 USD |
1.2512 USD |
1.2615 USD |
1.2575 USD |
| 2023-09-24 |
1.2795 USD |
2.5907 |
1.2913 USD |
1.2850 USD |
1.2943 USD |
1.2916 USD |
| 2023-09-23 |
1.2947 USD |
0.9914 |
1.2943 USD |
1.2943 USD |
1.2951 USD |
1.2951 USD |
| 2023-09-22 |
1.2857 USD |
4.0489 |
1.2862 USD |
1.2767 USD |
1.2879 USD |
1.2767 USD |
| 2023-09-21 |
1.3397 USD |
1,235.1727 |
1.3412 USD |
1.3090 USD |
1.3432 USD |
1.3139 USD |
| 2023-09-19 |
1.3932 USD |
150.0000 |
1.3931 USD |
1.3931 USD |
1.3933 USD |
1.3933 USD |
| 2023-09-18 |
1.3919 USD |
1,260.5149 |
1.3834 USD |
1.2690 USD |
1.3925 USD |
1.3902 USD |
| 2023-09-17 |
1.3698 USD |
1,025.6371 |
1.3594 USD |
1.2809 USD |
1.3798 USD |
1.3725 USD |
| 2023-09-16 |
0.9477 USD |
2.6486 |
1.3927 USD |
1.3927 USD |
1.3927 USD |
1.3927 USD |
| 2023-09-15 |
1.3638 USD |
1,788.9504 |
1.3541 USD |
1.3536 USD |
1.4001 USD |
1.4001 USD |
| 2023-09-14 |
1.3572 USD |
1,141.6015 |
1.3587 USD |
1.2427 USD |
1.3682 USD |
1.2427 USD |
| 2023-09-12 |
1.3334 USD |
88.1418 |
1.3250 USD |
1.3084 USD |
1.3417 USD |
1.3417 USD |
| 2023-09-11 |
1.2779 USD |
390.0000 |
1.2779 USD |
1.2779 USD |
1.2779 USD |
1.2779 USD |
| 2023-09-10 |
1.2356 USD |
33.9302 |
1.2346 USD |
1.2346 USD |
1.2521 USD |
1.2520 USD |
| 2023-09-08 |
1.3038 USD |
5.4318 |
1.3044 USD |
1.3036 USD |
1.3044 USD |
1.3041 USD |
| 2023-09-06 |
1.3289 USD |
2.0669 |
1.3503 USD |
1.3401 USD |
1.3562 USD |
1.3558 USD |
| 2023-09-05 |
1.3459 USD |
341.6358 |
1.3380 USD |
1.3380 USD |
1.3443 USD |
1.3439 USD |
| 2023-09-04 |
0.9176 USD |
2.5592 |
1.3275 USD |
1.3275 USD |
1.3370 USD |
1.3370 USD |
| 2023-09-03 |
1.3179 USD |
3.0092 |
1.3190 USD |
1.3068 USD |
1.3190 USD |
1.3068 USD |
| 2023-09-02 |
1.2806 USD |
23.9751 |
1.3251 USD |
1.2300 USD |
1.3269 USD |
1.2301 USD |
| 2023-09-01 |
1.3301 USD |
0.4500 |
1.3301 USD |
1.3301 USD |
1.3301 USD |
1.3301 USD |
| 2023-08-31 |
1.4782 USD |
1,366.1881 |
1.4784 USD |
1.4029 USD |
1.4848 USD |
1.4081 USD |
| 2023-08-30 |
1.4847 USD |
152.3552 |
1.4829 USD |
1.4720 USD |
1.4921 USD |
1.4921 USD |
| 2023-08-29 |
1.4948 USD |
5.5019 |
1.4347 USD |
1.4299 USD |
1.5031 USD |
1.5031 USD |
| 2023-08-28 |
1.4191 USD |
6,165.6400 |
1.4205 USD |
1.4154 USD |
1.4281 USD |
1.4154 USD |
| 2023-08-27 |
1.4855 USD |
0.6968 |
1.4855 USD |
1.4855 USD |
1.4855 USD |
1.4855 USD |
| 2023-08-26 |
1.4830 USD |
303.1192 |
1.4832 USD |
1.4718 USD |
1.4869 USD |
1.4869 USD |
| 2023-08-25 |
1.5052 USD |
13.7895 |
1.5092 USD |
1.4945 USD |
1.5094 USD |
1.4957 USD |
| 2023-08-24 |
1.5542 USD |
19.3220 |
1.5557 USD |
1.5367 USD |
1.5577 USD |
1.5520 USD |
| 2023-08-23 |
1.5756 USD |
100.5500 |
1.5755 USD |
1.5755 USD |
1.5993 USD |
1.5993 USD |
| 2023-08-22 |
1.5375 USD |
62.7558 |
1.5400 USD |
1.5339 USD |
1.5625 USD |
1.5339 USD |
| 2023-08-21 |
1.4830 USD |
56.9100 |
1.4709 USD |
1.4709 USD |
1.4834 USD |
1.4819 USD |
| 2023-08-20 |
1.4665 USD |
2.8671 |
1.4651 USD |
1.4616 USD |
1.4773 USD |
1.4672 USD |