Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3201 USD |
1,497.1611 |
0.3189 USD |
0.3189 USD |
0.3210 USD |
0.3201 USD |
| 2025-12-04 |
0.3267 USD |
23,055.8412 |
0.3278 USD |
0.3233 USD |
0.3308 USD |
0.3255 USD |
| 2025-12-03 |
0.3225 USD |
117,679.1000 |
0.3177 USD |
0.3163 USD |
0.3326 USD |
0.3288 USD |
| 2025-12-02 |
0.3012 USD |
104,657.0727 |
0.2882 USD |
0.2847 USD |
0.3225 USD |
0.3160 USD |
| 2025-12-01 |
0.2922 USD |
91,301.9350 |
0.3165 USD |
0.2760 USD |
0.3214 USD |
0.2876 USD |
| 2025-11-30 |
0.3253 USD |
169,227.2277 |
0.3268 USD |
0.3161 USD |
0.3325 USD |
0.3250 USD |
| 2025-11-29 |
0.3292 USD |
100,570.8033 |
0.3314 USD |
0.3230 USD |
0.3360 USD |
0.3267 USD |
| 2025-11-28 |
0.3346 USD |
26,391.7778 |
0.3373 USD |
0.3287 USD |
0.3399 USD |
0.3331 USD |
| 2025-11-27 |
0.3301 USD |
18,059.5048 |
0.3254 USD |
0.3236 USD |
0.3368 USD |
0.3343 USD |
| 2025-11-26 |
0.3209 USD |
25,194.7735 |
0.3250 USD |
0.3155 USD |
0.3264 USD |
0.3172 USD |
| 2025-11-25 |
0.3175 USD |
44,054.3126 |
0.3193 USD |
0.3103 USD |
0.3235 USD |
0.3217 USD |
| 2025-11-24 |
0.3087 USD |
82,473.0525 |
0.3021 USD |
0.2990 USD |
0.3260 USD |
0.3244 USD |
| 2025-11-23 |
0.3060 USD |
43,582.8327 |
0.3035 USD |
0.3019 USD |
0.3091 USD |
0.3069 USD |
| 2025-11-22 |
0.3006 USD |
57,356.4021 |
0.3078 USD |
0.2890 USD |
0.3096 USD |
0.2992 USD |
| 2025-11-21 |
0.3347 USD |
79,780.2148 |
0.3614 USD |
0.3093 USD |
0.3688 USD |
0.3225 USD |
| 2025-11-20 |
0.3851 USD |
26,624.5815 |
0.3754 USD |
0.3735 USD |
0.3992 USD |
0.3932 USD |
| 2025-11-19 |
0.3790 USD |
18,018.4459 |
0.3815 USD |
0.3685 USD |
0.3858 USD |
0.3834 USD |
| 2025-11-18 |
0.3749 USD |
54,961.0678 |
0.3668 USD |
0.3620 USD |
0.3907 USD |
0.3832 USD |
| 2025-11-17 |
0.3793 USD |
63,071.5222 |
0.3822 USD |
0.3587 USD |
0.3949 USD |
0.3635 USD |
| 2025-11-16 |
0.3843 USD |
52,852.1655 |
0.3912 USD |
0.3681 USD |
0.4026 USD |
0.3767 USD |
| 2025-11-15 |
0.3943 USD |
27,090.7173 |
0.3817 USD |
0.3816 USD |
0.4053 USD |
0.3951 USD |
| 2025-11-14 |
0.3842 USD |
67,538.3708 |
0.3905 USD |
0.3671 USD |
0.3947 USD |
0.3865 USD |
| 2025-11-13 |
0.4138 USD |
28,287.9593 |
0.3996 USD |
0.3880 USD |
0.4293 USD |
0.3909 USD |
| 2025-11-12 |
0.4095 USD |
7,808.8811 |
0.4084 USD |
0.4047 USD |
0.4132 USD |
0.4112 USD |
| 2025-11-11 |
0.4392 USD |
32,444.6264 |
0.4444 USD |
0.4223 USD |
0.4537 USD |
0.4263 USD |
| 2025-11-10 |
0.4323 USD |
7,137.7714 |
0.4287 USD |
0.4249 USD |
0.4366 USD |
0.4326 USD |
| 2025-11-09 |
0.4118 USD |
16,701.4484 |
0.4234 USD |
0.4030 USD |
0.4237 USD |
0.4166 USD |
| 2025-11-08 |
0.4250 USD |
62,225.7937 |
0.4239 USD |
0.4113 USD |
0.4372 USD |
0.4226 USD |
| 2025-11-07 |
0.3771 USD |
46,289.0374 |
0.3650 USD |
0.3647 USD |
0.3890 USD |
0.3832 USD |
| 2025-11-06 |
0.3644 USD |
35,243.4798 |
0.3728 USD |
0.3503 USD |
0.3730 USD |
0.3521 USD |
| 2025-11-05 |
0.3480 USD |
24,040.5325 |
0.3457 USD |
0.3294 USD |
0.3626 USD |
0.3514 USD |
| 2025-11-04 |
0.3579 USD |
41,782.1276 |
0.3534 USD |
0.3447 USD |
0.3680 USD |
0.3599 USD |
| 2025-11-03 |
0.3771 USD |
82,745.9326 |
0.4210 USD |
0.3501 USD |
0.4226 USD |
0.3667 USD |
| 2025-11-02 |
0.4206 USD |
32,138.3552 |
0.4179 USD |
0.4094 USD |
0.4322 USD |
0.4154 USD |
| 2025-11-01 |
0.4017 USD |
16,449.2227 |
0.3995 USD |
0.3966 USD |
0.4084 USD |
0.4065 USD |
| 2025-10-31 |
0.4056 USD |
48,020.2527 |
0.4010 USD |
0.3977 USD |
0.4108 USD |
0.4047 USD |
| 2025-10-30 |
0.4231 USD |
53,715.5707 |
0.4411 USD |
0.3855 USD |
0.4478 USD |
0.3929 USD |
| 2025-10-29 |
0.4420 USD |
11,024.7915 |
0.4356 USD |
0.4331 USD |
0.4502 USD |
0.4423 USD |
| 2025-10-28 |
0.4536 USD |
10,434.2797 |
0.4521 USD |
0.4489 USD |
0.4619 USD |
0.4598 USD |
| 2025-10-27 |
0.4703 USD |
46,198.3143 |
0.4646 USD |
0.4507 USD |
0.4775 USD |
0.4568 USD |
| 2025-10-26 |
0.4492 USD |
9,503.2174 |
0.4465 USD |
0.4395 USD |
0.4617 USD |
0.4585 USD |
| 2025-10-25 |
0.4446 USD |
7,713.6071 |
0.4482 USD |
0.4395 USD |
0.4488 USD |
0.4473 USD |
| 2025-10-24 |
0.4386 USD |
25,301.7422 |
0.4338 USD |
0.4317 USD |
0.4512 USD |
0.4379 USD |
| 2025-10-23 |
0.4257 USD |
13,518.2266 |
0.4199 USD |
0.4149 USD |
0.4339 USD |
0.4319 USD |
| 2025-10-22 |
0.4336 USD |
27,214.1142 |
0.4340 USD |
0.4245 USD |
0.4388 USD |
0.4341 USD |
| 2025-10-21 |
0.4457 USD |
24,105.7920 |
0.4480 USD |
0.4274 USD |
0.4667 USD |
0.4582 USD |
| 2025-10-20 |
0.4464 USD |
20,152.0504 |
0.4390 USD |
0.4326 USD |
0.4574 USD |
0.4516 USD |
| 2025-10-19 |
0.4356 USD |
23,266.8429 |
0.4289 USD |
0.4224 USD |
0.4454 USD |
0.4440 USD |
| 2025-10-18 |
0.4245 USD |
17,075.2893 |
0.4201 USD |
0.4190 USD |
0.4329 USD |
0.4255 USD |
| 2025-10-17 |
0.4151 USD |
16,196.5529 |
0.4280 USD |
0.3962 USD |
0.4351 USD |
0.4167 USD |