Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
0.3098 USD |
162,903.1184 |
0.3008 USD |
0.2998 USD |
0.3169 USD |
0.3109 USD |
| 2025-12-14 |
0.3105 USD |
102,196.9017 |
0.3161 USD |
0.3003 USD |
0.3166 USD |
0.3059 USD |
| 2025-12-13 |
0.3139 USD |
157,804.8014 |
0.3082 USD |
0.3063 USD |
0.3203 USD |
0.3150 USD |
| 2025-12-12 |
0.3091 USD |
153,116.5441 |
0.3142 USD |
0.2898 USD |
0.3218 USD |
0.2944 USD |
| 2025-12-11 |
0.3067 USD |
101,938.6024 |
0.3234 USD |
0.3008 USD |
0.3243 USD |
0.3023 USD |
| 2025-12-10 |
0.3343 USD |
35,183.5514 |
0.3392 USD |
0.3282 USD |
0.3406 USD |
0.3286 USD |
| 2025-12-09 |
0.3316 USD |
173,062.6653 |
0.3183 USD |
0.3135 USD |
0.3546 USD |
0.3430 USD |
| 2025-12-08 |
0.3175 USD |
120,847.9335 |
0.3048 USD |
0.3033 USD |
0.3357 USD |
0.3224 USD |
| 2025-12-07 |
0.3119 USD |
301,818.7600 |
0.3147 USD |
0.2968 USD |
0.3239 USD |
0.3094 USD |
| 2025-12-06 |
0.3014 USD |
148,316.7984 |
0.3008 USD |
0.2983 USD |
0.3050 USD |
0.3026 USD |
| 2025-12-05 |
0.3187 USD |
52,555.5548 |
0.3189 USD |
0.3109 USD |
0.3263 USD |
0.3112 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 |