Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
1.1709 USD |
96,345.3927 |
1.0450 USD |
1.0336 USD |
1.1822 USD |
1.1706 USD |
| 2025-03-01 |
1.0551 USD |
45,015.7285 |
1.0836 USD |
1.0258 USD |
1.1047 USD |
1.0463 USD |
| 2025-02-28 |
1.0681 USD |
56,920.3449 |
1.1096 USD |
1.0169 USD |
1.1181 USD |
1.0774 USD |
| 2025-02-27 |
1.1849 USD |
20,701.0153 |
1.1614 USD |
1.1524 USD |
1.2118 USD |
1.1621 USD |
| 2025-02-26 |
1.0988 USD |
34,349.8521 |
1.0810 USD |
1.0546 USD |
1.1866 USD |
1.1735 USD |
| 2025-02-25 |
0.9979 USD |
171,484.1737 |
1.0080 USD |
0.9352 USD |
1.1003 USD |
1.0884 USD |
| 2025-02-24 |
1.1247 USD |
71,509.8406 |
1.1831 USD |
1.0451 USD |
1.1997 USD |
1.0533 USD |
| 2025-02-23 |
1.1793 USD |
88,320.7124 |
1.1451 USD |
1.1366 USD |
1.1964 USD |
1.1811 USD |
| 2025-02-22 |
1.1045 USD |
30,989.0664 |
1.0892 USD |
1.0748 USD |
1.1643 USD |
1.1492 USD |
| 2025-02-21 |
1.1746 USD |
11,169.4742 |
1.1655 USD |
1.1247 USD |
1.2063 USD |
1.1455 USD |
| 2025-02-20 |
1.1619 USD |
34,024.9428 |
1.1314 USD |
1.1246 USD |
1.1855 USD |
1.1635 USD |
| 2025-02-19 |
1.1346 USD |
94,314.7385 |
1.0882 USD |
1.0784 USD |
1.1665 USD |
1.1389 USD |
| 2025-02-18 |
1.0772 USD |
23,887.3839 |
1.2022 USD |
1.0470 USD |
1.2219 USD |
1.0787 USD |
| 2025-02-17 |
1.1671 USD |
18,092.1065 |
1.1167 USD |
1.1077 USD |
1.2078 USD |
1.1719 USD |
| 2025-02-16 |
1.1284 USD |
7,116.6641 |
1.1290 USD |
1.1124 USD |
1.1493 USD |
1.1312 USD |
| 2025-02-15 |
1.1457 USD |
7,869.1254 |
1.1597 USD |
1.1236 USD |
1.1649 USD |
1.1361 USD |
| 2025-02-14 |
1.1589 USD |
24,407.8434 |
1.1291 USD |
1.1123 USD |
1.1995 USD |
1.1684 USD |
| 2025-02-13 |
1.1178 USD |
19,383.0326 |
1.1216 USD |
1.0866 USD |
1.1643 USD |
1.1112 USD |
| 2025-02-12 |
1.0645 USD |
17,872.0682 |
1.0722 USD |
1.0272 USD |
1.1062 USD |
1.0869 USD |
| 2025-02-11 |
1.1167 USD |
18,384.8843 |
1.0980 USD |
1.0705 USD |
1.1418 USD |
1.0885 USD |
| 2025-02-10 |
1.0898 USD |
19,549.3866 |
1.0752 USD |
1.0386 USD |
1.1148 USD |
1.1028 USD |
| 2025-02-09 |
1.0739 USD |
11,717.1747 |
1.0636 USD |
1.0514 USD |
1.0890 USD |
1.0795 USD |
| 2025-02-08 |
1.0179 USD |
23,930.7574 |
1.0180 USD |
0.9961 USD |
1.0467 USD |
1.0452 USD |
| 2025-02-07 |
1.0688 USD |
10,141.3789 |
1.0397 USD |
1.0311 USD |
1.1150 USD |
1.0558 USD |
| 2025-02-06 |
1.0484 USD |
17,227.0693 |
1.0878 USD |
1.0343 USD |
1.1316 USD |
1.0456 USD |
| 2025-02-05 |
1.1113 USD |
47,689.7574 |
1.1098 USD |
1.0741 USD |
1.1470 USD |
1.0967 USD |
| 2025-02-04 |
1.1088 USD |
34,904.6610 |
1.1879 USD |
1.0439 USD |
1.1945 USD |
1.1465 USD |
| 2025-02-03 |
1.0320 USD |
197,699.0123 |
1.1150 USD |
0.7767 USD |
1.2154 USD |
1.1676 USD |
| 2025-02-02 |
1.2109 USD |
50,463.2256 |
1.3426 USD |
1.0555 USD |
1.3691 USD |
1.0817 USD |
| 2025-02-01 |
1.4077 USD |
12,792.6411 |
1.4260 USD |
1.3398 USD |
1.4609 USD |
1.3398 USD |
| 2025-01-31 |
1.4380 USD |
40,799.9040 |
1.4530 USD |
1.3756 USD |
1.5005 USD |
1.4189 USD |
| 2025-01-30 |
1.4915 USD |
12,087.0662 |
1.4421 USD |
1.4222 USD |
1.5089 USD |
1.4913 USD |
| 2025-01-29 |
1.4549 USD |
27,943.8980 |
1.3725 USD |
1.3662 USD |
1.5069 USD |
1.4580 USD |
| 2025-01-28 |
1.4477 USD |
18,144.5380 |
1.4593 USD |
1.3964 USD |
1.4811 USD |
1.4028 USD |
| 2025-01-27 |
1.4630 USD |
92,100.6765 |
1.5645 USD |
1.3217 USD |
1.5645 USD |
1.4639 USD |
| 2025-01-26 |
1.6325 USD |
12,024.6147 |
1.6321 USD |
1.6050 USD |
1.6740 USD |
1.6149 USD |
| 2025-01-25 |
1.6436 USD |
11,215.0568 |
1.7166 USD |
1.6386 USD |
1.7166 USD |
1.6442 USD |
| 2025-01-24 |
1.7746 USD |
8,390.4936 |
1.7234 USD |
1.6841 USD |
1.8165 USD |
1.7488 USD |
| 2025-01-23 |
1.6935 USD |
11,879.3022 |
1.7123 USD |
1.6597 USD |
1.7384 USD |
1.7100 USD |
| 2025-01-22 |
1.7238 USD |
6,044.1775 |
1.7483 USD |
1.7137 USD |
1.7686 USD |
1.7269 USD |
| 2025-01-21 |
1.7067 USD |
14,201.1644 |
1.7112 USD |
1.6231 USD |
1.7856 USD |
1.7823 USD |
| 2025-01-20 |
1.7111 USD |
173,218.2630 |
1.7067 USD |
1.6256 USD |
1.8491 USD |
1.7070 USD |
| 2025-01-19 |
1.8472 USD |
80,889.2243 |
1.8268 USD |
1.6922 USD |
1.9180 USD |
1.7666 USD |
| 2025-01-18 |
1.7987 USD |
9,091.0138 |
1.9636 USD |
1.7773 USD |
1.9945 USD |
1.7997 USD |
| 2025-01-17 |
1.9107 USD |
9,844.3218 |
1.8382 USD |
1.8377 USD |
1.9491 USD |
1.9104 USD |
| 2025-01-16 |
1.8747 USD |
21,191.9505 |
1.9001 USD |
1.8235 USD |
1.9180 USD |
1.8353 USD |
| 2025-01-15 |
1.8916 USD |
10,238.4629 |
1.7898 USD |
1.7451 USD |
1.9000 USD |
1.8930 USD |
| 2025-01-14 |
1.7565 USD |
3,361.5183 |
1.7301 USD |
1.7198 USD |
1.7957 USD |
1.7711 USD |
| 2025-01-13 |
1.6407 USD |
12,402.6461 |
1.7844 USD |
1.5947 USD |
1.8284 USD |
1.6352 USD |
| 2025-01-12 |
1.7924 USD |
2,039.3750 |
1.7939 USD |
1.7703 USD |
1.8179 USD |
1.8090 USD |