Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
1.7742 USD |
2,618.8630 |
1.7930 USD |
1.7174 USD |
1.8232 USD |
1.7212 USD |
| 2024-06-22 |
1.8131 USD |
3,945.4950 |
1.8147 USD |
1.7825 USD |
1.8210 USD |
1.8038 USD |
| 2024-06-21 |
1.8413 USD |
2,698.0198 |
1.8372 USD |
1.8124 USD |
1.8774 USD |
1.8355 USD |
| 2024-06-20 |
1.9195 USD |
3,017.6594 |
1.9119 USD |
1.8423 USD |
2.0046 USD |
1.8765 USD |
| 2024-06-19 |
1.9097 USD |
4,465.2486 |
1.8302 USD |
1.8114 USD |
1.9615 USD |
1.9177 USD |
| 2024-06-18 |
1.7946 USD |
5,649.0297 |
1.9372 USD |
1.6586 USD |
1.9502 USD |
1.8282 USD |
| 2024-06-17 |
1.9871 USD |
6,645.6233 |
2.0945 USD |
1.9061 USD |
2.1017 USD |
1.9618 USD |
| 2024-06-16 |
2.0746 USD |
1,345.1165 |
2.1016 USD |
2.0388 USD |
2.1104 USD |
2.1045 USD |
| 2024-06-15 |
2.0542 USD |
2,111.3013 |
2.0056 USD |
2.0056 USD |
2.0911 USD |
2.0687 USD |
| 2024-06-14 |
2.0038 USD |
7,094.9603 |
2.0153 USD |
1.8985 USD |
2.0542 USD |
1.9947 USD |
| 2024-06-13 |
2.0633 USD |
2,990.3570 |
2.1471 USD |
2.0050 USD |
2.1497 USD |
2.0103 USD |
| 2024-06-12 |
2.1258 USD |
3,975.5904 |
2.0598 USD |
2.0026 USD |
2.2164 USD |
2.1389 USD |
| 2024-06-11 |
2.1045 USD |
2,888.0609 |
2.1870 USD |
2.0176 USD |
2.1957 USD |
2.0587 USD |
| 2024-06-10 |
2.2120 USD |
2,171.4579 |
2.2291 USD |
2.1692 USD |
2.2454 USD |
2.2124 USD |
| 2024-06-09 |
2.2220 USD |
2,635.0143 |
2.1705 USD |
2.1635 USD |
2.2520 USD |
2.2290 USD |
| 2024-06-08 |
2.2044 USD |
5,162.4795 |
2.2616 USD |
2.1429 USD |
2.2752 USD |
2.1614 USD |
| 2024-06-07 |
2.3472 USD |
4,499.5529 |
2.4868 USD |
2.1000 USD |
2.5563 USD |
2.2507 USD |
| 2024-06-06 |
2.4846 USD |
1,440.9512 |
2.5262 USD |
2.4496 USD |
2.5370 USD |
2.4809 USD |
| 2024-06-05 |
2.5299 USD |
7,900.2837 |
2.4810 USD |
2.4767 USD |
2.5421 USD |
2.5352 USD |
| 2024-06-04 |
2.4242 USD |
1,359.4154 |
2.4030 USD |
2.3848 USD |
2.4690 USD |
2.4690 USD |
| 2024-06-03 |
2.4285 USD |
1,089.8070 |
2.3800 USD |
2.3606 USD |
2.4673 USD |
2.4144 USD |
| 2024-06-02 |
2.3683 USD |
7,163.0468 |
2.4774 USD |
2.3287 USD |
2.4954 USD |
2.3661 USD |
| 2024-06-01 |
2.4861 USD |
450.8563 |
2.4579 USD |
2.4527 USD |
2.4858 USD |
2.4858 USD |
| 2024-05-31 |
2.4735 USD |
1,293.5797 |
2.4784 USD |
2.4130 USD |
2.5158 USD |
2.4810 USD |
| 2024-05-30 |
2.4607 USD |
3,764.7105 |
2.4973 USD |
2.4101 USD |
2.5370 USD |
2.4800 USD |
| 2024-05-29 |
2.5513 USD |
5,388.6867 |
2.5531 USD |
2.5000 USD |
2.5964 USD |
2.5139 USD |
| 2024-05-28 |
2.5425 USD |
3,698.9810 |
2.5918 USD |
2.4873 USD |
2.5950 USD |
2.5251 USD |
| 2024-05-27 |
2.5828 USD |
3,360.1902 |
2.5347 USD |
2.5210 USD |
2.6414 USD |
2.6324 USD |
| 2024-05-26 |
2.5810 USD |
2,263.7763 |
2.5528 USD |
2.5122 USD |
2.6559 USD |
2.5430 USD |
| 2024-05-25 |
2.5462 USD |
1,010.0690 |
2.5259 USD |
2.5104 USD |
2.6044 USD |
2.5435 USD |
| 2024-05-24 |
2.5212 USD |
4,828.8927 |
2.6302 USD |
2.4674 USD |
2.6733 USD |
2.5294 USD |
| 2024-05-23 |
2.6667 USD |
3,789.3356 |
2.6658 USD |
2.5682 USD |
2.8609 USD |
2.6167 USD |
| 2024-05-22 |
2.7192 USD |
2,913.1035 |
2.8323 USD |
2.6307 USD |
2.8352 USD |
2.6426 USD |
| 2024-05-21 |
2.8100 USD |
4,039.8369 |
2.9034 USD |
2.7853 USD |
3.0194 USD |
2.8040 USD |
| 2024-05-20 |
2.5181 USD |
1,171.2132 |
2.4542 USD |
2.4256 USD |
2.5727 USD |
2.5577 USD |
| 2024-05-19 |
2.4714 USD |
1,226.4328 |
2.5520 USD |
2.4533 USD |
2.6031 USD |
2.4716 USD |
| 2024-05-18 |
2.5609 USD |
817.3652 |
2.5749 USD |
2.5382 USD |
2.6282 USD |
2.5654 USD |
| 2024-05-17 |
2.4911 USD |
1,594.4621 |
2.3727 USD |
2.3500 USD |
2.6062 USD |
2.5910 USD |
| 2024-05-16 |
2.4391 USD |
1,625.6605 |
2.4837 USD |
2.3363 USD |
2.5143 USD |
2.3709 USD |
| 2024-05-15 |
2.3932 USD |
2,069.9057 |
2.4019 USD |
2.2806 USD |
2.4890 USD |
2.4877 USD |
| 2024-05-14 |
2.4616 USD |
2,253.5803 |
2.4948 USD |
2.4161 USD |
2.5159 USD |
2.4292 USD |
| 2024-05-13 |
2.4998 USD |
1,553.8383 |
2.5339 USD |
2.4331 USD |
2.5433 USD |
2.5055 USD |
| 2024-05-12 |
2.5336 USD |
433.9738 |
2.5336 USD |
2.5251 USD |
2.5833 USD |
2.5397 USD |
| 2024-05-11 |
2.5506 USD |
833.6176 |
2.5232 USD |
2.5200 USD |
2.5858 USD |
2.5492 USD |
| 2024-05-10 |
2.6060 USD |
1,053.2033 |
2.6589 USD |
2.5119 USD |
2.6817 USD |
2.5468 USD |
| 2024-05-09 |
2.6075 USD |
1,363.3868 |
2.5836 USD |
2.5560 USD |
2.6444 USD |
2.6444 USD |
| 2024-05-08 |
2.6344 USD |
1,812.9739 |
2.6632 USD |
2.5230 USD |
2.6766 USD |
2.6098 USD |
| 2024-05-07 |
2.7401 USD |
5,848.9497 |
2.7751 USD |
2.6849 USD |
2.8060 USD |
2.7104 USD |
| 2024-05-06 |
2.9032 USD |
8,393.7273 |
2.9049 USD |
2.7705 USD |
3.0422 USD |
2.8007 USD |
| 2024-05-05 |
2.8963 USD |
985.8668 |
2.8835 USD |
2.8311 USD |
2.9587 USD |
2.9024 USD |