Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.7030 USD |
75,113.6197 |
0.7022 USD |
0.6809 USD |
0.7211 USD |
0.7169 USD |
| 2025-04-19 |
0.6715 USD |
69,799.4710 |
0.6649 USD |
0.6595 USD |
0.6811 USD |
0.6693 USD |
| 2025-04-18 |
0.6562 USD |
37,643.2007 |
0.6452 USD |
0.6352 USD |
0.6670 USD |
0.6608 USD |
| 2025-04-17 |
0.6414 USD |
9,140.4874 |
0.6334 USD |
0.6324 USD |
0.6535 USD |
0.6409 USD |
| 2025-04-16 |
0.6347 USD |
26,100.0631 |
0.6363 USD |
0.6154 USD |
0.6485 USD |
0.6386 USD |
| 2025-04-15 |
0.6587 USD |
27,649.0215 |
0.6593 USD |
0.6500 USD |
0.6669 USD |
0.6500 USD |
| 2025-04-14 |
0.6607 USD |
24,386.3954 |
0.6720 USD |
0.6466 USD |
0.7022 USD |
0.6601 USD |
| 2025-04-13 |
0.6874 USD |
24,563.6866 |
0.6880 USD |
0.6733 USD |
0.7022 USD |
0.6859 USD |
| 2025-04-12 |
0.6661 USD |
9,614.0080 |
0.6621 USD |
0.6463 USD |
0.6843 USD |
0.6843 USD |
| 2025-04-11 |
0.6529 USD |
15,937.4063 |
0.6387 USD |
0.6367 USD |
0.6633 USD |
0.6606 USD |
| 2025-04-10 |
0.6472 USD |
22,354.6147 |
0.6635 USD |
0.6291 USD |
0.6647 USD |
0.6401 USD |
| 2025-04-09 |
0.6087 USD |
38,066.7813 |
0.5921 USD |
0.5682 USD |
0.6733 USD |
0.6700 USD |
| 2025-04-08 |
0.6125 USD |
18,005.0976 |
0.6161 USD |
0.5907 USD |
0.6360 USD |
0.6170 USD |
| 2025-04-07 |
0.5934 USD |
70,516.1326 |
0.5970 USD |
0.5229 USD |
0.6294 USD |
0.6248 USD |
| 2025-04-06 |
0.6656 USD |
59,715.8933 |
0.6936 USD |
0.5861 USD |
0.6984 USD |
0.5927 USD |
| 2025-04-05 |
0.7042 USD |
15,604.6470 |
0.7099 USD |
0.6865 USD |
0.7156 USD |
0.6906 USD |
| 2025-04-04 |
0.7024 USD |
32,699.6702 |
0.7000 USD |
0.6786 USD |
0.7198 USD |
0.7120 USD |
| 2025-04-03 |
0.6934 USD |
33,099.2992 |
0.7004 USD |
0.6574 USD |
0.7267 USD |
0.7002 USD |
| 2025-04-02 |
0.7386 USD |
27,489.6327 |
0.7565 USD |
0.7220 USD |
0.7574 USD |
0.7394 USD |
| 2025-04-01 |
0.7578 USD |
46,350.7715 |
0.7358 USD |
0.7306 USD |
0.7744 USD |
0.7585 USD |
| 2025-03-31 |
0.7356 USD |
20,171.7936 |
0.7407 USD |
0.7200 USD |
0.7772 USD |
0.7499 USD |
| 2025-03-30 |
0.7729 USD |
16,106.6675 |
0.7684 USD |
0.7597 USD |
0.7826 USD |
0.7612 USD |
| 2025-03-29 |
0.7894 USD |
53,779.5689 |
0.8347 USD |
0.7554 USD |
0.8414 USD |
0.7618 USD |
| 2025-03-28 |
0.8579 USD |
47,044.5519 |
0.9066 USD |
0.8213 USD |
0.9142 USD |
0.8342 USD |
| 2025-03-27 |
0.9116 USD |
39,672.9466 |
0.8871 USD |
0.8820 USD |
0.9267 USD |
0.9083 USD |
| 2025-03-26 |
0.9074 USD |
38,222.9705 |
0.9054 USD |
0.8719 USD |
0.9330 USD |
0.8950 USD |
| 2025-03-25 |
0.8993 USD |
28,414.6314 |
0.9033 USD |
0.8807 USD |
0.9171 USD |
0.9094 USD |
| 2025-03-24 |
0.8798 USD |
4,006.7658 |
0.8578 USD |
0.8490 USD |
0.9160 USD |
0.9016 USD |
| 2025-03-23 |
0.8614 USD |
1,654.1379 |
0.8602 USD |
0.8496 USD |
0.8804 USD |
0.8514 USD |
| 2025-03-22 |
0.8595 USD |
123.2055 |
0.8479 USD |
0.8467 USD |
0.8703 USD |
0.8703 USD |
| 2025-03-21 |
0.8714 USD |
6,135.8097 |
0.8778 USD |
0.8369 USD |
0.8867 USD |
0.8546 USD |
| 2025-03-20 |
0.8853 USD |
7,152.5635 |
0.9191 USD |
0.8724 USD |
0.9191 USD |
0.8778 USD |
| 2025-03-19 |
0.8795 USD |
24,512.9295 |
0.8755 USD |
0.8704 USD |
0.9350 USD |
0.9179 USD |
| 2025-03-18 |
0.8678 USD |
28,775.9617 |
0.8883 USD |
0.8381 USD |
0.8895 USD |
0.8479 USD |
| 2025-03-17 |
0.8638 USD |
7,180.2367 |
0.8271 USD |
0.8271 USD |
0.8793 USD |
0.8635 USD |
| 2025-03-16 |
0.8549 USD |
36,960.1341 |
0.8888 USD |
0.8252 USD |
0.8942 USD |
0.8279 USD |
| 2025-03-15 |
0.8733 USD |
22,274.4209 |
0.8689 USD |
0.8615 USD |
0.8864 USD |
0.8803 USD |
| 2025-03-14 |
0.8663 USD |
28,479.6367 |
0.8364 USD |
0.8341 USD |
0.8928 USD |
0.8765 USD |
| 2025-03-13 |
0.8700 USD |
25,704.9152 |
0.8784 USD |
0.8326 USD |
0.8881 USD |
0.8709 USD |
| 2025-03-12 |
0.8460 USD |
100,439.5129 |
0.8530 USD |
0.8139 USD |
0.8914 USD |
0.8740 USD |
| 2025-03-11 |
0.8551 USD |
73,592.2983 |
0.8054 USD |
0.7413 USD |
0.8846 USD |
0.8534 USD |
| 2025-03-10 |
0.8117 USD |
55,834.2184 |
0.8575 USD |
0.8059 USD |
0.9368 USD |
0.8184 USD |
| 2025-03-09 |
0.8947 USD |
14,363.5845 |
0.9378 USD |
0.8500 USD |
0.9440 USD |
0.8544 USD |
| 2025-03-08 |
0.9418 USD |
6,471.5185 |
0.9585 USD |
0.9192 USD |
0.9644 USD |
0.9404 USD |
| 2025-03-07 |
0.9727 USD |
28,960.0845 |
0.9568 USD |
0.9120 USD |
1.0034 USD |
0.9927 USD |
| 2025-03-06 |
1.0118 USD |
43,871.3496 |
0.9930 USD |
0.9669 USD |
1.0457 USD |
0.9678 USD |
| 2025-03-05 |
0.9582 USD |
23,856.6525 |
0.9424 USD |
0.9251 USD |
1.0051 USD |
1.0046 USD |
| 2025-03-04 |
0.9413 USD |
35,977.1917 |
0.9846 USD |
0.8784 USD |
0.9916 USD |
0.9450 USD |
| 2025-03-03 |
1.0943 USD |
32,672.4830 |
1.1721 USD |
0.9650 USD |
1.1748 USD |
0.9965 USD |
| 2025-03-02 |
1.1709 USD |
96,345.3927 |
1.0450 USD |
1.0336 USD |
1.1822 USD |
1.1706 USD |