Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.4938 USD |
15,386.4837 |
0.4899 USD |
0.4853 USD |
0.5037 USD |
0.5001 USD |
| 2025-06-22 |
0.5098 USD |
22,780.5940 |
0.5068 USD |
0.4920 USD |
0.5212 USD |
0.4957 USD |
| 2025-06-21 |
0.5434 USD |
17,013.5954 |
0.5405 USD |
0.5293 USD |
0.5546 USD |
0.5371 USD |
| 2025-06-20 |
0.5629 USD |
13,900.0430 |
0.5653 USD |
0.5313 USD |
0.5807 USD |
0.5509 USD |
| 2025-06-19 |
0.5677 USD |
11,313.1737 |
0.5650 USD |
0.5601 USD |
0.5757 USD |
0.5619 USD |
| 2025-06-18 |
0.5642 USD |
6,392.4189 |
0.5596 USD |
0.5576 USD |
0.5707 USD |
0.5674 USD |
| 2025-06-17 |
0.5733 USD |
32,900.0271 |
0.5846 USD |
0.5461 USD |
0.5975 USD |
0.5604 USD |
| 2025-06-16 |
0.6025 USD |
29,628.3505 |
0.5943 USD |
0.5862 USD |
0.6181 USD |
0.6113 USD |
| 2025-06-15 |
0.5927 USD |
21,516.5983 |
0.6007 USD |
0.5803 USD |
0.6033 USD |
0.5919 USD |
| 2025-06-14 |
0.5980 USD |
36,031.3769 |
0.5897 USD |
0.5786 USD |
0.6063 USD |
0.6020 USD |
| 2025-06-13 |
0.5881 USD |
52,630.6804 |
0.6303 USD |
0.5727 USD |
0.6303 USD |
0.5829 USD |
| 2025-06-12 |
0.6790 USD |
54,402.2963 |
0.6936 USD |
0.6614 USD |
0.7033 USD |
0.6631 USD |
| 2025-06-11 |
0.7215 USD |
142,840.1100 |
0.7240 USD |
0.7008 USD |
0.7494 USD |
0.7069 USD |
| 2025-06-10 |
0.6575 USD |
8,522.8013 |
0.6561 USD |
0.6371 USD |
0.6699 USD |
0.6405 USD |
| 2025-06-09 |
0.6147 USD |
17,466.1303 |
0.6104 USD |
0.5944 USD |
0.6367 USD |
0.6308 USD |
| 2025-06-08 |
0.6160 USD |
21,151.0365 |
0.6254 USD |
0.6029 USD |
0.6307 USD |
0.6180 USD |
| 2025-06-07 |
0.6261 USD |
29,143.5713 |
0.5933 USD |
0.5886 USD |
0.6397 USD |
0.6264 USD |
| 2025-06-06 |
0.6040 USD |
22,899.0667 |
0.5922 USD |
0.5885 USD |
0.6156 USD |
0.6071 USD |
| 2025-06-05 |
0.6234 USD |
47,929.2374 |
0.6299 USD |
0.5802 USD |
0.6517 USD |
0.5924 USD |
| 2025-06-04 |
0.6485 USD |
30,716.3970 |
0.6641 USD |
0.6240 USD |
0.6809 USD |
0.6259 USD |
| 2025-06-03 |
0.6761 USD |
14,831.7922 |
0.6700 USD |
0.6590 USD |
0.6900 USD |
0.6817 USD |
| 2025-06-02 |
0.6446 USD |
15,587.4249 |
0.6478 USD |
0.6273 USD |
0.6551 USD |
0.6514 USD |
| 2025-06-01 |
0.6462 USD |
20,206.3119 |
0.6526 USD |
0.6324 USD |
0.6610 USD |
0.6447 USD |
| 2025-05-31 |
0.6320 USD |
32,172.4404 |
0.6254 USD |
0.5971 USD |
0.6616 USD |
0.6567 USD |
| 2025-05-30 |
0.6882 USD |
31,994.5070 |
0.7321 USD |
0.6416 USD |
0.7342 USD |
0.6417 USD |
| 2025-05-29 |
0.7827 USD |
51,308.0979 |
0.7718 USD |
0.7305 USD |
0.8347 USD |
0.7435 USD |
| 2025-05-28 |
0.7667 USD |
75,453.1470 |
0.7615 USD |
0.7440 USD |
0.7969 USD |
0.7707 USD |
| 2025-05-27 |
0.7673 USD |
27,989.8167 |
0.7603 USD |
0.7429 USD |
0.7894 USD |
0.7742 USD |
| 2025-05-26 |
0.7617 USD |
66,768.6808 |
0.7454 USD |
0.7385 USD |
0.7856 USD |
0.7558 USD |
| 2025-05-25 |
0.7274 USD |
44,680.4865 |
0.7427 USD |
0.7139 USD |
0.7496 USD |
0.7187 USD |
| 2025-05-24 |
0.7600 USD |
74,397.5737 |
0.7433 USD |
0.7348 USD |
0.7797 USD |
0.7420 USD |
| 2025-05-23 |
0.7573 USD |
38,904.9119 |
0.8058 USD |
0.7511 USD |
0.8416 USD |
0.7574 USD |
| 2025-05-22 |
0.7780 USD |
35,570.3819 |
0.7431 USD |
0.7423 USD |
0.8202 USD |
0.7971 USD |
| 2025-05-21 |
0.7364 USD |
65,546.0618 |
0.7237 USD |
0.7078 USD |
0.7752 USD |
0.7463 USD |
| 2025-05-20 |
0.7106 USD |
26,471.3728 |
0.7130 USD |
0.6916 USD |
0.7389 USD |
0.6983 USD |
| 2025-05-19 |
0.7085 USD |
42,818.1259 |
0.6998 USD |
0.6756 USD |
0.7298 USD |
0.7072 USD |
| 2025-05-18 |
0.7048 USD |
171.4290 |
0.6995 USD |
0.6994 USD |
0.7200 USD |
0.7081 USD |
| 2025-05-17 |
0.6938 USD |
7,461.8027 |
0.7000 USD |
0.6808 USD |
0.7106 USD |
0.6894 USD |
| 2025-05-16 |
0.7154 USD |
3,792.1990 |
0.7474 USD |
0.7044 USD |
0.7873 USD |
0.7044 USD |
| 2025-05-15 |
0.8173 USD |
4,260.3212 |
0.8040 USD |
0.7662 USD |
0.8458 USD |
0.7801 USD |
| 2025-05-14 |
0.8732 USD |
27,318.0835 |
0.9021 USD |
0.8177 USD |
0.9181 USD |
0.8295 USD |
| 2025-05-13 |
0.8248 USD |
45,256.3651 |
0.8250 USD |
0.7516 USD |
0.9114 USD |
0.8975 USD |
| 2025-05-12 |
0.8795 USD |
43,572.5501 |
0.8640 USD |
0.8504 USD |
0.9129 USD |
0.8804 USD |
| 2025-05-11 |
0.8967 USD |
74,235.4675 |
0.9118 USD |
0.8560 USD |
0.9551 USD |
0.8787 USD |
| 2025-05-10 |
0.7684 USD |
74,911.7654 |
0.7596 USD |
0.7499 USD |
0.7933 USD |
0.7918 USD |
| 2025-05-09 |
0.7306 USD |
50,868.1788 |
0.6929 USD |
0.6897 USD |
0.7694 USD |
0.7305 USD |
| 2025-05-08 |
0.6292 USD |
48,098.3075 |
0.5934 USD |
0.5934 USD |
0.6688 USD |
0.6613 USD |
| 2025-05-07 |
0.6001 USD |
83,569.5814 |
0.6133 USD |
0.5682 USD |
0.6343 USD |
0.5985 USD |
| 2025-05-06 |
0.6304 USD |
13,953.8997 |
0.6430 USD |
0.6110 USD |
0.6432 USD |
0.6201 USD |
| 2025-05-05 |
0.6692 USD |
21,380.8661 |
0.6625 USD |
0.6479 USD |
0.6854 USD |
0.6532 USD |