Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
1.8000 USD |
6,635.5370 |
1.8037 USD |
1.7296 USD |
1.8493 USD |
1.7529 USD |
| 2023-12-05 |
1.7319 USD |
11,414.6608 |
1.7934 USD |
1.6875 USD |
1.8447 USD |
1.8113 USD |
| 2023-12-04 |
1.7693 USD |
101,947.3552 |
1.7178 USD |
1.6511 USD |
1.9207 USD |
1.7525 USD |
| 2023-12-03 |
1.7240 USD |
29,124.8816 |
1.7580 USD |
1.6200 USD |
1.9100 USD |
1.7118 USD |
| 2023-12-02 |
1.7416 USD |
5,073.4574 |
1.6583 USD |
1.6022 USD |
1.7551 USD |
1.7435 USD |
| 2023-12-01 |
1.6856 USD |
12,728.0142 |
1.6722 USD |
1.6020 USD |
1.7755 USD |
1.6570 USD |
| 2023-11-30 |
1.6670 USD |
10,837.2794 |
1.6871 USD |
1.5959 USD |
1.7290 USD |
1.6647 USD |
| 2023-11-29 |
1.6865 USD |
15,533.0926 |
1.7149 USD |
1.6220 USD |
1.8010 USD |
1.6862 USD |
| 2023-11-28 |
1.7152 USD |
8,649.0410 |
1.7238 USD |
1.6347 USD |
1.8056 USD |
1.7188 USD |
| 2023-11-27 |
1.7289 USD |
6,026.1006 |
1.8140 USD |
1.6019 USD |
1.8141 USD |
1.7328 USD |
| 2023-11-26 |
1.8349 USD |
17,269.1503 |
1.7829 USD |
1.7346 USD |
1.9668 USD |
1.7887 USD |
| 2023-11-25 |
1.8002 USD |
3,371.8895 |
1.7977 USD |
1.7643 USD |
1.8691 USD |
1.7754 USD |
| 2023-11-24 |
1.8423 USD |
3,490.4663 |
1.8228 USD |
1.7650 USD |
1.9100 USD |
1.8113 USD |
| 2023-11-23 |
1.8054 USD |
13,047.8133 |
1.7369 USD |
1.6837 USD |
1.8756 USD |
1.8178 USD |
| 2023-11-22 |
1.6877 USD |
23,077.1302 |
1.5822 USD |
1.5611 USD |
1.8999 USD |
1.7503 USD |
| 2023-11-21 |
1.7326 USD |
9,798.9537 |
1.7263 USD |
1.5876 USD |
1.9674 USD |
1.6376 USD |
| 2023-11-20 |
1.7796 USD |
8,466.3433 |
1.7816 USD |
1.6959 USD |
1.9688 USD |
1.7564 USD |
| 2023-11-19 |
1.8065 USD |
10,148.1199 |
1.7387 USD |
1.6862 USD |
1.9799 USD |
1.7630 USD |
| 2023-11-18 |
1.6973 USD |
13,229.4541 |
1.7127 USD |
1.6000 USD |
1.8616 USD |
1.7341 USD |
| 2023-11-17 |
1.6995 USD |
24,739.3332 |
1.8068 USD |
1.5776 USD |
1.8517 USD |
1.6864 USD |
| 2023-11-16 |
1.8573 USD |
9,546.1496 |
1.8617 USD |
1.7500 USD |
1.9740 USD |
1.7986 USD |
| 2023-11-15 |
1.8551 USD |
8,704.9639 |
1.7943 USD |
1.7511 USD |
1.9800 USD |
1.8612 USD |
| 2023-11-14 |
1.7825 USD |
26,764.2693 |
1.7402 USD |
1.6500 USD |
1.9289 USD |
1.7245 USD |
| 2023-11-13 |
1.8107 USD |
13,731.3364 |
1.8298 USD |
1.5811 USD |
1.9800 USD |
1.8800 USD |
| 2023-11-12 |
1.6452 USD |
2,171.4887 |
1.6262 USD |
1.6180 USD |
1.9500 USD |
1.7811 USD |
| 2023-11-11 |
1.6407 USD |
10.0771 |
1.7300 USD |
1.6261 USD |
1.7799 USD |
1.6261 USD |
| 2023-11-10 |
1.6418 USD |
2,178.4153 |
1.7383 USD |
1.6261 USD |
1.7639 USD |
1.6340 USD |
| 2023-11-09 |
1.3036 USD |
421.8694 |
1.5637 USD |
1.2960 USD |
1.5718 USD |
1.2960 USD |
| 2023-11-08 |
1.5047 USD |
77.5510 |
1.5026 USD |
1.5020 USD |
1.5476 USD |
1.5422 USD |
| 2023-11-07 |
1.4965 USD |
519.6737 |
1.5575 USD |
1.4797 USD |
1.5575 USD |
1.4904 USD |
| 2023-11-06 |
1.5393 USD |
845.6550 |
1.5533 USD |
1.5278 USD |
1.5580 USD |
1.5574 USD |
| 2023-11-05 |
1.5422 USD |
580.3997 |
1.5511 USD |
1.5005 USD |
1.5511 USD |
1.5205 USD |
| 2023-11-04 |
1.4393 USD |
622.2725 |
1.4249 USD |
1.4235 USD |
1.4920 USD |
1.4898 USD |
| 2023-11-03 |
1.3815 USD |
2,019.4573 |
1.3380 USD |
1.3285 USD |
1.3953 USD |
1.3953 USD |
| 2023-11-02 |
1.3693 USD |
2,047.9678 |
1.3814 USD |
1.3493 USD |
1.3850 USD |
1.3672 USD |
| 2023-11-01 |
1.4153 USD |
32.0097 |
1.3580 USD |
1.2961 USD |
1.4453 USD |
1.4374 USD |
| 2023-10-31 |
1.3664 USD |
1,006.2366 |
1.3876 USD |
1.2961 USD |
1.3878 USD |
1.2961 USD |
| 2023-10-30 |
1.4117 USD |
237.4803 |
1.4157 USD |
1.2961 USD |
1.4190 USD |
1.4143 USD |
| 2023-10-29 |
1.3801 USD |
5.4609 |
1.3691 USD |
1.3691 USD |
1.3992 USD |
1.3991 USD |
| 2023-10-28 |
1.3828 USD |
0.5500 |
1.3828 USD |
1.3828 USD |
1.3828 USD |
1.3828 USD |
| 2023-10-27 |
1.3587 USD |
2,577.8392 |
1.3513 USD |
1.3473 USD |
1.3920 USD |
1.3693 USD |
| 2023-10-26 |
1.4053 USD |
6,875.0762 |
1.4376 USD |
1.3680 USD |
1.4787 USD |
1.3680 USD |
| 2023-10-25 |
1.3754 USD |
977.6530 |
1.4047 USD |
1.3634 USD |
2.4000 USD |
1.3710 USD |
| 2023-10-24 |
1.3720 USD |
193.2307 |
1.3650 USD |
1.3650 USD |
1.4203 USD |
1.3716 USD |
| 2023-10-23 |
1.3474 USD |
11.0245 |
1.4239 USD |
1.2863 USD |
1.4239 USD |
1.2990 USD |
| 2023-10-22 |
1.2531 USD |
179.3717 |
1.2708 USD |
1.2431 USD |
1.2832 USD |
1.2832 USD |
| 2023-10-20 |
2.0678 USD |
8.7887 |
1.2179 USD |
1.2179 USD |
1.2448 USD |
1.2448 USD |
| 2023-10-19 |
1.1686 USD |
7.1202 |
1.1560 USD |
1.1560 USD |
1.1844 USD |
1.1784 USD |
| 2023-10-17 |
1.2213 USD |
64.7196 |
1.2339 USD |
1.2134 USD |
1.2339 USD |
1.2134 USD |
| 2023-10-16 |
1.2136 USD |
1.0378 |
1.2121 USD |
1.2109 USD |
1.2175 USD |
1.2138 USD |