Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2290 USD |
125,871.4850 |
0.2306 USD |
0.2242 USD |
0.2333 USD |
0.2273 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 |
| 2026-01-14 |
0.3613 USD |
266,530.2535 |
0.3662 USD |
0.3542 USD |
0.3711 USD |
0.3589 USD |
| 2026-01-13 |
0.3290 USD |
182,613.5083 |
0.3100 USD |
0.3091 USD |
0.3430 USD |
0.3378 USD |
| 2026-01-12 |
0.3213 USD |
163,008.1187 |
0.3149 USD |
0.3116 USD |
0.3337 USD |
0.3153 USD |
| 2026-01-11 |
0.3188 USD |
158,024.6921 |
0.3182 USD |
0.3085 USD |
0.3237 USD |
0.3138 USD |
| 2026-01-10 |
0.3191 USD |
244,672.0222 |
0.3150 USD |
0.3114 USD |
0.3276 USD |
0.3171 USD |
| 2026-01-09 |
0.3154 USD |
377,404.1561 |
0.3146 USD |
0.3085 USD |
0.3257 USD |
0.3171 USD |
| 2026-01-08 |
0.3156 USD |
353,115.9116 |
0.3166 USD |
0.3040 USD |
0.3248 USD |
0.3158 USD |
| 2026-01-07 |
0.3237 USD |
98,221.0745 |
0.3309 USD |
0.3140 USD |
0.3321 USD |
0.3178 USD |
| 2026-01-06 |
0.3293 USD |
72,637.8379 |
0.3292 USD |
0.3235 USD |
0.3351 USD |
0.3338 USD |
| 2026-01-05 |
0.3175 USD |
85,936.9688 |
0.3191 USD |
0.3120 USD |
0.3239 USD |
0.3162 USD |
| 2026-01-04 |
0.3145 USD |
81,544.5382 |
0.3102 USD |
0.3090 USD |
0.3203 USD |
0.3195 USD |
| 2026-01-03 |
0.3056 USD |
92,519.8729 |
0.3060 USD |
0.3008 USD |
0.3112 USD |
0.3073 USD |
| 2026-01-02 |
0.2989 USD |
258,729.4642 |
0.3003 USD |
0.2941 USD |
0.3048 USD |
0.3014 USD |
| 2026-01-01 |
0.2754 USD |
167,517.7514 |
0.2682 USD |
0.2629 USD |
0.2934 USD |
0.2891 USD |
| 2025-12-31 |
0.2703 USD |
164,276.4638 |
0.2720 USD |
0.2655 USD |
0.2754 USD |
0.2680 USD |
| 2025-12-30 |
0.2705 USD |
138,133.6199 |
0.2692 USD |
0.2657 USD |
0.2804 USD |
0.2736 USD |
| 2025-12-29 |
0.2762 USD |
338,123.8460 |
0.2740 USD |
0.2687 USD |
0.2860 USD |
0.2702 USD |
| 2025-12-28 |
0.2755 USD |
125,372.0701 |
0.2788 USD |
0.2682 USD |
0.2811 USD |
0.2719 USD |
| 2025-12-27 |
0.2723 USD |
570,942.1020 |
0.2682 USD |
0.2669 USD |
0.2848 USD |
0.2753 USD |
| 2025-12-26 |
0.2655 USD |
279,835.3785 |
0.2521 USD |
0.2509 USD |
0.2773 USD |
0.2631 USD |
| 2025-12-25 |
0.2634 USD |
315,618.1149 |
0.2645 USD |
0.2569 USD |
0.2678 USD |
0.2601 USD |
| 2025-12-24 |
0.2646 USD |
284,393.7388 |
0.2698 USD |
0.2598 USD |
0.2732 USD |
0.2631 USD |
| 2025-12-23 |
0.2703 USD |
137,402.4509 |
0.2708 USD |
0.2644 USD |
0.2744 USD |
0.2662 USD |
| 2025-12-22 |
0.2754 USD |
323,313.9648 |
0.2732 USD |
0.2693 USD |
0.2811 USD |
0.2740 USD |
| 2025-12-21 |
0.2758 USD |
142,260.2440 |
0.2787 USD |
0.2649 USD |
0.2794 USD |
0.2677 USD |
| 2025-12-20 |
0.2798 USD |
338,982.5578 |
0.2800 USD |
0.2759 USD |
0.2859 USD |
0.2787 USD |
| 2025-12-19 |
0.2754 USD |
290,010.2822 |
0.2620 USD |
0.2575 USD |
0.2847 USD |
0.2822 USD |
| 2025-12-18 |
0.2757 USD |
445,458.5112 |
0.2736 USD |
0.2613 USD |
0.2912 USD |
0.2670 USD |
| 2025-12-17 |
0.2908 USD |
175,640.4156 |
0.2934 USD |
0.2744 USD |
0.3091 USD |
0.2768 USD |
| 2025-12-16 |
0.2907 USD |
182,731.3659 |
0.2934 USD |
0.2824 USD |
0.3042 USD |
0.2903 USD |