Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
1.3766 USD |
9,805.3367 |
1.4300 USD |
1.3607 USD |
1.4849 USD |
1.3785 USD |
| 2024-08-10 |
1.4433 USD |
5,510.7136 |
1.4102 USD |
1.3864 USD |
1.4573 USD |
1.4411 USD |
| 2024-08-09 |
1.4087 USD |
8,561.0053 |
1.4263 USD |
1.3631 USD |
1.4414 USD |
1.3947 USD |
| 2024-08-08 |
1.2893 USD |
9,555.3372 |
1.2042 USD |
1.1818 USD |
1.3718 USD |
1.3455 USD |
| 2024-08-07 |
1.2891 USD |
12,283.5299 |
1.2867 USD |
1.2195 USD |
1.3223 USD |
1.2247 USD |
| 2024-08-06 |
1.2768 USD |
24,275.8791 |
1.1775 USD |
1.1713 USD |
1.3351 USD |
1.2933 USD |
| 2024-08-05 |
1.1700 USD |
42,597.2723 |
1.3310 USD |
1.0664 USD |
1.3505 USD |
1.1816 USD |
| 2024-08-04 |
1.3853 USD |
11,586.1761 |
1.4266 USD |
1.2999 USD |
1.4579 USD |
1.3419 USD |
| 2024-08-03 |
1.4377 USD |
13,049.2785 |
1.4641 USD |
1.3803 USD |
1.5218 USD |
1.4245 USD |
| 2024-08-02 |
1.4874 USD |
12,840.6723 |
1.5757 USD |
1.4383 USD |
1.5873 USD |
1.4859 USD |
| 2024-08-01 |
1.5483 USD |
12,393.0087 |
1.5845 USD |
1.4695 USD |
1.6204 USD |
1.4893 USD |
| 2024-07-31 |
1.6316 USD |
11,629.5055 |
1.6313 USD |
1.5731 USD |
1.6662 USD |
1.6258 USD |
| 2024-07-30 |
1.6749 USD |
5,363.8301 |
1.6709 USD |
1.5962 USD |
1.7178 USD |
1.6264 USD |
| 2024-07-29 |
1.7209 USD |
5,781.7424 |
1.7059 USD |
1.6636 USD |
1.7715 USD |
1.6829 USD |
| 2024-07-28 |
1.7307 USD |
4,856.0677 |
1.7628 USD |
1.7019 USD |
1.7687 USD |
1.7143 USD |
| 2024-07-27 |
1.7571 USD |
6,362.2219 |
1.7374 USD |
1.7101 USD |
1.7869 USD |
1.7401 USD |
| 2024-07-26 |
1.7321 USD |
3,220.8750 |
1.6956 USD |
1.6947 USD |
1.7643 USD |
1.7337 USD |
| 2024-07-25 |
1.6880 USD |
11,947.1703 |
1.7396 USD |
1.6333 USD |
1.7545 USD |
1.6940 USD |
| 2024-07-24 |
1.8466 USD |
7,738.6472 |
1.8756 USD |
1.7462 USD |
1.8924 USD |
1.7488 USD |
| 2024-07-23 |
1.9030 USD |
6,827.0755 |
1.8773 USD |
1.8218 USD |
1.9651 USD |
1.8893 USD |
| 2024-07-22 |
1.9537 USD |
9,854.1261 |
1.9730 USD |
1.8974 USD |
1.9898 USD |
1.9130 USD |
| 2024-07-21 |
1.9205 USD |
3,776.6793 |
1.9288 USD |
1.8767 USD |
1.9716 USD |
1.9551 USD |
| 2024-07-20 |
1.9424 USD |
3,866.0233 |
1.9608 USD |
1.9130 USD |
1.9779 USD |
1.9183 USD |
| 2024-07-19 |
1.8556 USD |
7,455.9181 |
1.8277 USD |
1.7812 USD |
1.9651 USD |
1.9537 USD |
| 2024-07-18 |
1.8091 USD |
8,775.2078 |
1.8104 USD |
1.7573 USD |
1.8479 USD |
1.8291 USD |
| 2024-07-17 |
1.8420 USD |
7,945.2459 |
1.7939 USD |
1.7918 USD |
1.8888 USD |
1.8241 USD |
| 2024-07-16 |
1.7877 USD |
9,300.0647 |
1.8621 USD |
1.7123 USD |
1.8723 USD |
1.8192 USD |
| 2024-07-15 |
1.8055 USD |
7,495.2257 |
1.8025 USD |
1.7622 USD |
1.8355 USD |
1.7992 USD |
| 2024-07-14 |
1.7347 USD |
10,865.9524 |
1.7109 USD |
1.6992 USD |
1.8148 USD |
1.8148 USD |
| 2024-07-13 |
1.7020 USD |
18,630.8512 |
1.7194 USD |
1.6842 USD |
1.7430 USD |
1.6938 USD |
| 2024-07-12 |
1.7110 USD |
14,489.9825 |
1.6774 USD |
1.6635 USD |
1.7550 USD |
1.6996 USD |
| 2024-07-11 |
1.7149 USD |
23,583.3914 |
1.7027 USD |
1.6858 USD |
1.7424 USD |
1.6965 USD |
| 2024-07-10 |
1.6687 USD |
55,897.0144 |
1.6337 USD |
1.6081 USD |
1.7185 USD |
1.6916 USD |
| 2024-07-09 |
1.6216 USD |
47,410.0890 |
1.5123 USD |
1.4891 USD |
1.6586 USD |
1.6312 USD |
| 2024-07-08 |
1.4932 USD |
19,962.7446 |
1.4860 USD |
1.4091 USD |
1.5831 USD |
1.4973 USD |