Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.1281 USD |
460,676.1395 |
0.1281 USD |
0.1266 USD |
0.1304 USD |
0.1278 USD |
| 2026-03-04 |
0.1299 USD |
828,975.8213 |
0.1266 USD |
0.1252 USD |
0.1323 USD |
0.1299 USD |
| 2026-03-03 |
0.1255 USD |
396,684.0374 |
0.1247 USD |
0.1230 USD |
0.1284 USD |
0.1247 USD |
| 2026-03-02 |
0.1240 USD |
531,984.0679 |
0.1222 USD |
0.1196 USD |
0.1312 USD |
0.1274 USD |
| 2026-03-01 |
0.1220 USD |
571,597.0478 |
0.1230 USD |
0.1188 USD |
0.1276 USD |
0.1215 USD |
| 2026-02-28 |
0.1151 USD |
876,836.0121 |
0.1198 USD |
0.1081 USD |
0.1245 USD |
0.1210 USD |
| 2026-02-27 |
0.1219 USD |
1,314,209.7981 |
0.1196 USD |
0.1152 USD |
0.1301 USD |
0.1180 USD |
| 2026-02-26 |
0.1217 USD |
1,260,463.9961 |
0.1242 USD |
0.1141 USD |
0.1283 USD |
0.1206 USD |
| 2026-02-25 |
0.1221 USD |
1,325,513.4009 |
0.1179 USD |
0.1157 USD |
0.1314 USD |
0.1313 USD |
| 2026-02-24 |
0.1175 USD |
1,198,564.7855 |
0.1220 USD |
0.1132 USD |
0.1228 USD |
0.1169 USD |
| 2026-02-23 |
0.1195 USD |
891,433.0825 |
0.1226 USD |
0.1128 USD |
0.1264 USD |
0.1191 USD |
| 2026-02-22 |
0.1245 USD |
234,530.8358 |
0.1286 USD |
0.1184 USD |
0.1286 USD |
0.1250 USD |
| 2026-02-21 |
0.1318 USD |
218,606.5621 |
0.1284 USD |
0.1271 USD |
0.1407 USD |
0.1336 USD |
| 2026-02-20 |
0.1308 USD |
668,078.1593 |
0.1395 USD |
0.1224 USD |
0.1402 USD |
0.1278 USD |
| 2026-02-19 |
0.1486 USD |
1,265,232.9290 |
0.1658 USD |
0.1255 USD |
0.1666 USD |
0.1384 USD |
| 2026-02-18 |
0.1879 USD |
187,752.8778 |
0.1869 USD |
0.1854 USD |
0.1899 USD |
0.1871 USD |
| 2026-02-17 |
0.1877 USD |
559,945.9395 |
0.1905 USD |
0.1836 USD |
0.1910 USD |
0.1882 USD |
| 2026-02-16 |
0.1890 USD |
346,302.7915 |
0.1894 USD |
0.1860 USD |
0.1927 USD |
0.1901 USD |
| 2026-02-15 |
0.1883 USD |
763,089.0499 |
0.1974 USD |
0.1847 USD |
0.1989 USD |
0.1881 USD |
| 2026-02-14 |
0.1965 USD |
535,428.3593 |
0.1893 USD |
0.1886 USD |
0.1993 USD |
0.1979 USD |
| 2026-02-13 |
0.1895 USD |
397,178.5409 |
0.1829 USD |
0.1793 USD |
0.1907 USD |
0.1893 USD |
| 2026-02-12 |
0.1821 USD |
189,771.8064 |
0.1782 USD |
0.1779 USD |
0.1858 USD |
0.1845 USD |
| 2026-02-11 |
0.1794 USD |
473,362.2183 |
0.1830 USD |
0.1735 USD |
0.1866 USD |
0.1766 USD |
| 2026-02-10 |
0.1844 USD |
318,882.2869 |
0.1891 USD |
0.1803 USD |
0.1898 USD |
0.1846 USD |
| 2026-02-09 |
0.1882 USD |
375,529.8115 |
0.1903 USD |
0.1818 USD |
0.1938 USD |
0.1904 USD |
| 2026-02-08 |
0.1928 USD |
228,633.7207 |
0.1969 USD |
0.1858 USD |
0.2007 USD |
0.1907 USD |
| 2026-02-07 |
0.1938 USD |
290,815.9080 |
0.1975 USD |
0.1884 USD |
0.2056 USD |
0.1988 USD |
| 2026-02-06 |
0.1765 USD |
147,525.0170 |
0.1818 USD |
0.1345 USD |
0.1845 USD |
0.1840 USD |
| 2026-02-05 |
0.2124 USD |
243,366.0211 |
0.2187 USD |
0.1907 USD |
0.2222 USD |
0.1938 USD |
| 2026-02-04 |
0.2204 USD |
364,970.1160 |
0.2132 USD |
0.2119 USD |
0.2250 USD |
0.2248 USD |
| 2026-02-03 |
0.2283 USD |
449,963.5316 |
0.2306 USD |
0.2213 USD |
0.2333 USD |
0.2250 USD |
| 2026-02-02 |
0.2299 USD |
880,492.4628 |
0.2277 USD |
0.2199 USD |
0.2423 USD |
0.2307 USD |
| 2026-02-01 |
0.2262 USD |
953,302.6687 |
0.2364 USD |
0.2211 USD |
0.2611 USD |
0.2274 USD |
| 2026-01-31 |
0.2566 USD |
291,993.9101 |
0.2628 USD |
0.2421 USD |
0.2647 USD |
0.2526 USD |
| 2026-01-30 |
0.2650 USD |
1,409,837.9176 |
0.2700 USD |
0.2513 USD |
0.2739 USD |
0.2635 USD |
| 2026-01-29 |
0.2674 USD |
474,681.0071 |
0.3016 USD |
0.2645 USD |
0.3041 USD |
0.2673 USD |
| 2026-01-28 |
0.3002 USD |
485,158.6878 |
0.3029 USD |
0.2947 USD |
0.3084 USD |
0.2983 USD |
| 2026-01-27 |
0.2974 USD |
53,688.0228 |
0.2987 USD |
0.2931 USD |
0.3046 USD |
0.3003 USD |
| 2026-01-26 |
0.2929 USD |
9,916.0372 |
0.2878 USD |
0.2866 USD |
0.3008 USD |
0.2962 USD |
| 2026-01-25 |
0.2961 USD |
26,257.3975 |
0.3048 USD |
0.2743 USD |
0.3063 USD |
0.2858 USD |
| 2026-01-24 |
0.3058 USD |
629.3908 |
0.3104 USD |
0.3042 USD |
0.3115 USD |
0.3059 USD |
| 2026-01-23 |
0.3131 USD |
14,476.2164 |
0.3109 USD |
0.3036 USD |
0.3199 USD |
0.3104 USD |
| 2026-01-22 |
0.3180 USD |
15,833.1812 |
0.3154 USD |
0.3053 USD |
0.3310 USD |
0.3123 USD |
| 2026-01-21 |
0.3135 USD |
646.5573 |
0.3029 USD |
0.3029 USD |
0.3157 USD |
0.3136 USD |
| 2026-01-20 |
0.3156 USD |
3,861.1422 |
0.3210 USD |
0.3016 USD |
0.3235 USD |
0.3095 USD |
| 2026-01-19 |
0.3183 USD |
112,519.2915 |
0.3235 USD |
0.2922 USD |
0.3238 USD |
0.3182 USD |
| 2026-01-18 |
0.3410 USD |
91,803.8504 |
0.3467 USD |
0.3357 USD |
0.3501 USD |
0.3432 USD |
| 2026-01-17 |
0.3481 USD |
67,886.6980 |
0.3399 USD |
0.3381 USD |
0.3549 USD |
0.3494 USD |
| 2026-01-16 |
0.3372 USD |
129,806.3343 |
0.3406 USD |
0.3251 USD |
0.3438 USD |
0.3326 USD |
| 2026-01-15 |
0.3475 USD |
597,959.0989 |
0.3509 USD |
0.3336 USD |
0.3700 USD |
0.3391 USD |