Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
2.8329 USD |
4,793.8591 |
2.8618 USD |
2.7249 USD |
2.9821 USD |
2.9230 USD |
| 2024-01-24 |
2.8299 USD |
5,040.2402 |
2.8215 USD |
2.7842 USD |
2.8893 USD |
2.8618 USD |
| 2024-01-23 |
2.7718 USD |
7,142.3345 |
2.9835 USD |
2.6196 USD |
3.0168 USD |
2.7068 USD |
| 2024-01-22 |
3.0177 USD |
11,239.9545 |
3.1222 USD |
2.9133 USD |
3.1590 USD |
3.0277 USD |
| 2024-01-21 |
3.1963 USD |
2,783.2943 |
3.2005 USD |
3.1399 USD |
3.2634 USD |
3.1698 USD |
| 2024-01-20 |
3.1766 USD |
1,855.9564 |
3.2061 USD |
3.1141 USD |
3.2329 USD |
3.1762 USD |
| 2024-01-19 |
3.1748 USD |
8,582.8466 |
3.2152 USD |
2.9780 USD |
3.3129 USD |
3.1814 USD |
| 2024-01-18 |
3.2275 USD |
2,926.1715 |
3.4587 USD |
3.1500 USD |
3.4818 USD |
3.1902 USD |
| 2024-01-17 |
3.4930 USD |
8,391.8944 |
3.6066 USD |
3.1652 USD |
3.6350 USD |
3.4340 USD |
| 2024-01-16 |
3.5152 USD |
4,138.6251 |
3.4522 USD |
3.4050 USD |
3.5743 USD |
3.5136 USD |
| 2024-01-15 |
3.5201 USD |
11,280.7367 |
3.4747 USD |
3.4000 USD |
3.6871 USD |
3.4475 USD |
| 2024-01-14 |
3.5490 USD |
11,169.9282 |
3.8046 USD |
3.5200 USD |
3.8562 USD |
3.5251 USD |
| 2024-01-13 |
3.8005 USD |
9,007.5957 |
3.9443 USD |
3.6667 USD |
3.9554 USD |
3.7947 USD |
| 2024-01-12 |
4.0386 USD |
17,781.0359 |
3.9649 USD |
3.7426 USD |
4.3811 USD |
3.8913 USD |
| 2024-01-11 |
3.8524 USD |
15,129.0335 |
3.8529 USD |
3.6307 USD |
4.0941 USD |
3.8597 USD |
| 2024-01-10 |
3.6674 USD |
13,893.2240 |
3.6706 USD |
3.4940 USD |
3.9967 USD |
3.9330 USD |
| 2024-01-09 |
3.3510 USD |
8,793.1685 |
3.4168 USD |
3.0625 USD |
3.4521 USD |
3.1679 USD |
| 2024-01-08 |
3.1799 USD |
5,234.0014 |
3.1696 USD |
2.9205 USD |
3.4280 USD |
3.3800 USD |
| 2024-01-07 |
3.3695 USD |
3,400.0441 |
3.2269 USD |
3.2228 USD |
3.4574 USD |
3.4307 USD |
| 2024-01-06 |
3.2797 USD |
17,184.1064 |
3.4466 USD |
2.9800 USD |
3.4480 USD |
3.2575 USD |
| 2024-01-05 |
3.4932 USD |
3,769.3698 |
3.7192 USD |
3.2697 USD |
3.8372 USD |
3.3863 USD |
| 2024-01-04 |
3.5767 USD |
4,371.4177 |
3.4762 USD |
3.3803 USD |
3.9206 USD |
3.8580 USD |
| 2024-01-03 |
3.4743 USD |
10,924.9315 |
3.7894 USD |
2.8000 USD |
4.0500 USD |
3.4663 USD |
| 2024-01-02 |
3.8287 USD |
17,192.8233 |
3.9817 USD |
3.6173 USD |
4.1096 USD |
3.6884 USD |
| 2024-01-01 |
3.7584 USD |
9,522.1768 |
3.7593 USD |
3.5000 USD |
4.1113 USD |
3.9921 USD |
| 2023-12-31 |
3.7996 USD |
18,516.7842 |
3.6023 USD |
3.6005 USD |
3.9763 USD |
3.6997 USD |
| 2023-12-30 |
3.7885 USD |
7,811.6357 |
3.9105 USD |
3.5715 USD |
3.9774 USD |
3.6415 USD |
| 2023-12-29 |
3.5755 USD |
7,291.2231 |
3.5734 USD |
3.3200 USD |
3.8448 USD |
3.7172 USD |
| 2023-12-28 |
3.7419 USD |
15,677.8808 |
3.9295 USD |
3.5000 USD |
4.3471 USD |
3.6396 USD |
| 2023-12-27 |
4.0819 USD |
16,212.3628 |
3.4662 USD |
3.1712 USD |
4.3982 USD |
4.0973 USD |
| 2023-12-26 |
3.2741 USD |
17,197.7278 |
3.3801 USD |
2.6505 USD |
3.7449 USD |
3.2891 USD |
| 2023-12-25 |
3.4881 USD |
15,974.1355 |
3.5429 USD |
3.3589 USD |
3.9443 USD |
3.4816 USD |
| 2023-12-24 |
3.5458 USD |
10,471.6291 |
3.4576 USD |
3.1505 USD |
4.0711 USD |
3.4155 USD |
| 2023-12-23 |
3.2640 USD |
13,912.2471 |
3.4026 USD |
3.0744 USD |
4.0782 USD |
3.3096 USD |
| 2023-12-22 |
2.7879 USD |
19,514.5840 |
2.5254 USD |
2.4793 USD |
3.4000 USD |
3.1871 USD |
| 2023-12-21 |
2.3717 USD |
15,785.3380 |
2.2501 USD |
2.1881 USD |
2.5490 USD |
2.5315 USD |
| 2023-12-20 |
2.2119 USD |
5,051.4793 |
2.1079 USD |
2.1079 USD |
2.2708 USD |
2.2294 USD |
| 2023-12-19 |
2.1853 USD |
3,711.3138 |
2.2366 USD |
2.0217 USD |
2.2713 USD |
2.1227 USD |
| 2023-12-18 |
2.1686 USD |
8,666.9530 |
2.0944 USD |
1.9449 USD |
2.1901 USD |
2.1699 USD |
| 2023-12-17 |
2.1309 USD |
10,922.5968 |
2.1945 USD |
2.0570 USD |
2.2266 USD |
2.0890 USD |
| 2023-12-16 |
2.1960 USD |
7,961.4251 |
2.0961 USD |
2.0928 USD |
2.2988 USD |
2.2213 USD |
| 2023-12-15 |
2.1460 USD |
5,411.2953 |
2.2653 USD |
2.1109 USD |
2.3053 USD |
2.1459 USD |
| 2023-12-14 |
2.2568 USD |
6,536.6656 |
2.2492 USD |
2.0989 USD |
2.3937 USD |
2.2446 USD |
| 2023-12-13 |
2.2399 USD |
11,604.2706 |
2.3425 USD |
2.0006 USD |
2.4497 USD |
2.2451 USD |
| 2023-12-12 |
2.3206 USD |
7,464.2441 |
2.2927 USD |
2.1569 USD |
2.4948 USD |
2.2982 USD |
| 2023-12-11 |
2.2695 USD |
21,308.6590 |
2.1662 USD |
1.8942 USD |
2.4127 USD |
2.2685 USD |
| 2023-12-10 |
2.1731 USD |
29,303.2250 |
2.0446 USD |
2.0446 USD |
2.4990 USD |
2.1541 USD |
| 2023-12-09 |
2.1208 USD |
13,527.8673 |
2.1060 USD |
2.0188 USD |
2.5199 USD |
2.0536 USD |
| 2023-12-08 |
2.2445 USD |
13,956.7892 |
2.1765 USD |
2.0006 USD |
2.6194 USD |
2.1162 USD |
| 2023-12-07 |
1.9133 USD |
19,349.2257 |
1.7144 USD |
1.7010 USD |
2.2900 USD |
2.0717 USD |