Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
1.8492 USD |
5,115.1860 |
1.9039 USD |
1.7644 USD |
1.9255 USD |
1.7746 USD |
| 2024-09-29 |
1.8739 USD |
5,436.0305 |
1.8840 USD |
1.8360 USD |
1.9146 USD |
1.9097 USD |
| 2024-09-28 |
1.8831 USD |
2,710.7057 |
1.9059 USD |
1.8357 USD |
1.9259 USD |
1.8769 USD |
| 2024-09-27 |
1.8283 USD |
11,995.4096 |
1.7524 USD |
1.7407 USD |
1.9556 USD |
1.9025 USD |
| 2024-09-26 |
1.7442 USD |
13,264.5335 |
1.6863 USD |
1.6639 USD |
1.7902 USD |
1.7450 USD |
| 2024-09-25 |
1.7321 USD |
4,737.7654 |
1.7381 USD |
1.6904 USD |
1.7697 USD |
1.7023 USD |
| 2024-09-24 |
1.6799 USD |
6,392.5485 |
1.6989 USD |
1.6464 USD |
1.7355 USD |
1.7309 USD |
| 2024-09-23 |
1.7277 USD |
10,668.2578 |
1.6931 USD |
1.6634 USD |
1.7714 USD |
1.7032 USD |
| 2024-09-22 |
1.7050 USD |
5,299.6978 |
1.7701 USD |
1.6694 USD |
1.8059 USD |
1.7027 USD |
| 2024-09-21 |
1.6752 USD |
10,785.3964 |
1.6819 USD |
1.6223 USD |
1.7283 USD |
1.7043 USD |
| 2024-09-20 |
1.6614 USD |
13,673.4804 |
1.6083 USD |
1.5812 USD |
1.7332 USD |
1.6568 USD |
| 2024-09-19 |
1.6483 USD |
10,545.8490 |
1.5156 USD |
1.5108 USD |
1.6864 USD |
1.6431 USD |
| 2024-09-18 |
1.4651 USD |
6,973.1093 |
1.4537 USD |
1.4112 USD |
1.4780 USD |
1.4662 USD |
| 2024-09-17 |
1.4599 USD |
8,915.9396 |
1.4556 USD |
1.4354 USD |
1.5097 USD |
1.4526 USD |
| 2024-09-16 |
1.4661 USD |
5,437.5744 |
1.4877 USD |
1.4387 USD |
1.5034 USD |
1.4428 USD |
| 2024-09-15 |
1.5499 USD |
6,024.9869 |
1.5709 USD |
1.4885 USD |
1.6156 USD |
1.4885 USD |
| 2024-09-14 |
1.5547 USD |
4,783.1488 |
1.5515 USD |
1.5312 USD |
1.5759 USD |
1.5670 USD |
| 2024-09-13 |
1.5310 USD |
3,973.1816 |
1.5413 USD |
1.5064 USD |
1.5581 USD |
1.5307 USD |
| 2024-09-12 |
1.5482 USD |
4,990.0184 |
1.5484 USD |
1.5151 USD |
1.5793 USD |
1.5346 USD |
| 2024-09-11 |
1.5673 USD |
11,159.1282 |
1.6138 USD |
1.5350 USD |
1.6194 USD |
1.5569 USD |
| 2024-09-10 |
1.5674 USD |
11,159.4485 |
1.5307 USD |
1.5212 USD |
1.6369 USD |
1.6070 USD |
| 2024-09-09 |
1.4787 USD |
17,443.0542 |
1.4220 USD |
1.4220 USD |
1.5456 USD |
1.5298 USD |
| 2024-09-08 |
1.4278 USD |
9,921.5046 |
1.4158 USD |
1.3945 USD |
1.4741 USD |
1.4313 USD |
| 2024-09-07 |
1.3987 USD |
7,449.0952 |
1.3406 USD |
1.3406 USD |
1.4412 USD |
1.4216 USD |
| 2024-09-06 |
1.3577 USD |
7,713.7546 |
1.3603 USD |
1.2945 USD |
1.3844 USD |
1.3201 USD |
| 2024-09-05 |
1.3520 USD |
6,937.8044 |
1.3559 USD |
1.3297 USD |
1.3750 USD |
1.3531 USD |
| 2024-09-04 |
1.3299 USD |
21,046.0581 |
1.3513 USD |
1.2806 USD |
1.3816 USD |
1.3663 USD |
| 2024-09-03 |
1.3770 USD |
7,955.1162 |
1.4117 USD |
1.3424 USD |
1.4401 USD |
1.3617 USD |
| 2024-09-02 |
1.3806 USD |
6,838.2886 |
1.3619 USD |
1.3453 USD |
1.4261 USD |
1.4213 USD |
| 2024-09-01 |
1.4049 USD |
6,654.8149 |
1.4207 USD |
1.3783 USD |
1.4264 USD |
1.4033 USD |
| 2024-08-31 |
1.4560 USD |
2,715.0253 |
1.4739 USD |
1.4199 USD |
1.4857 USD |
1.4344 USD |
| 2024-08-30 |
1.4250 USD |
5,406.1113 |
1.4290 USD |
1.3731 USD |
1.4777 USD |
1.4641 USD |
| 2024-08-29 |
1.4533 USD |
9,092.3515 |
1.4280 USD |
1.4089 USD |
1.4984 USD |
1.4267 USD |
| 2024-08-28 |
1.4113 USD |
11,037.9942 |
1.3754 USD |
1.3643 USD |
1.4431 USD |
1.4253 USD |
| 2024-08-27 |
1.4773 USD |
8,346.0937 |
1.4880 USD |
1.4339 USD |
1.5177 USD |
1.4625 USD |
| 2024-08-26 |
1.5308 USD |
4,046.5133 |
1.5540 USD |
1.4796 USD |
1.5683 USD |
1.4814 USD |
| 2024-08-25 |
1.5630 USD |
16,657.5982 |
1.6058 USD |
1.5272 USD |
1.6083 USD |
1.5543 USD |
| 2024-08-24 |
1.6107 USD |
7,349.7664 |
1.6151 USD |
1.5829 USD |
1.6482 USD |
1.5994 USD |
| 2024-08-23 |
1.5655 USD |
10,965.3010 |
1.5115 USD |
1.4980 USD |
1.6582 USD |
1.6126 USD |
| 2024-08-22 |
1.4532 USD |
7,513.1352 |
1.4491 USD |
1.4239 USD |
1.4743 USD |
1.4663 USD |
| 2024-08-21 |
1.3703 USD |
13,618.8337 |
1.3558 USD |
1.3433 USD |
1.4450 USD |
1.4438 USD |
| 2024-08-20 |
1.3769 USD |
7,818.4162 |
1.3718 USD |
1.3242 USD |
1.4033 USD |
1.3572 USD |
| 2024-08-19 |
1.3511 USD |
13,137.9149 |
1.3368 USD |
1.3057 USD |
1.3875 USD |
1.3696 USD |
| 2024-08-18 |
1.3462 USD |
10,929.8074 |
1.3445 USD |
1.3074 USD |
1.3776 USD |
1.3568 USD |
| 2024-08-17 |
1.2976 USD |
11,206.8608 |
1.2838 USD |
1.2634 USD |
1.3417 USD |
1.3326 USD |
| 2024-08-16 |
1.2657 USD |
5,155.3644 |
1.2518 USD |
1.2382 USD |
1.3051 USD |
1.2493 USD |
| 2024-08-15 |
1.2937 USD |
8,655.0758 |
1.3288 USD |
1.2261 USD |
1.3474 USD |
1.2524 USD |
| 2024-08-14 |
1.3591 USD |
9,282.8884 |
1.3678 USD |
1.3153 USD |
1.3961 USD |
1.3319 USD |
| 2024-08-13 |
1.3496 USD |
9,215.8845 |
1.3803 USD |
1.3187 USD |
1.3877 USD |
1.3680 USD |
| 2024-08-12 |
1.3602 USD |
7,023.6658 |
1.3191 USD |
1.2960 USD |
1.4297 USD |
1.3478 USD |