Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4475 USD |
36,746.5877 |
0.4562 USD |
0.4232 USD |
0.4649 USD |
0.4281 USD |
| 2025-10-15 |
0.4751 USD |
38,958.7943 |
0.4862 USD |
0.4588 USD |
0.4953 USD |
0.4622 USD |
| 2025-10-14 |
0.4747 USD |
75,839.6485 |
0.5033 USD |
0.4515 USD |
0.5086 USD |
0.4840 USD |
| 2025-10-13 |
0.4842 USD |
54,295.4582 |
0.4882 USD |
0.4612 USD |
0.5116 USD |
0.5084 USD |
| 2025-10-12 |
0.4700 USD |
48,860.9329 |
0.4571 USD |
0.4465 USD |
0.5003 USD |
0.4956 USD |
| 2025-10-11 |
0.4898 USD |
111,095.1739 |
0.4961 USD |
0.4707 USD |
0.5086 USD |
0.4860 USD |
| 2025-10-10 |
0.4630 USD |
112,784.8253 |
0.7077 USD |
0.2089 USD |
0.7370 USD |
0.5084 USD |
| 2025-10-09 |
0.7020 USD |
31,966.2391 |
0.7311 USD |
0.6842 USD |
0.7333 USD |
0.7022 USD |
| 2025-10-08 |
0.7179 USD |
32,532.7945 |
0.7119 USD |
0.7016 USD |
0.7453 USD |
0.7323 USD |
| 2025-10-07 |
0.7416 USD |
8,207.3080 |
0.7577 USD |
0.7298 USD |
0.7629 USD |
0.7433 USD |
| 2025-10-06 |
0.7546 USD |
13,967.8466 |
0.7190 USD |
0.7150 USD |
0.7601 USD |
0.7567 USD |
| 2025-10-05 |
0.7199 USD |
92,422.5583 |
0.7242 USD |
0.7115 USD |
0.7619 USD |
0.7197 USD |
| 2025-10-04 |
0.7265 USD |
13,176.5165 |
0.7446 USD |
0.7128 USD |
0.7478 USD |
0.7236 USD |
| 2025-10-03 |
0.7394 USD |
18,684.9610 |
0.7479 USD |
0.7250 USD |
0.7612 USD |
0.7442 USD |
| 2025-10-02 |
0.7203 USD |
23,066.9144 |
0.7048 USD |
0.7013 USD |
0.7498 USD |
0.7122 USD |
| 2025-10-01 |
0.6812 USD |
9,531.7857 |
0.6722 USD |
0.6630 USD |
0.6994 USD |
0.6985 USD |
| 2025-09-30 |
0.6621 USD |
5,053.1860 |
0.6754 USD |
0.6609 USD |
0.6766 USD |
0.6619 USD |
| 2025-09-29 |
0.6749 USD |
9,373.5057 |
0.6846 USD |
0.6611 USD |
0.6862 USD |
0.6667 USD |
| 2025-09-28 |
0.6636 USD |
18,046.5269 |
0.6746 USD |
0.6534 USD |
0.6746 USD |
0.6657 USD |
| 2025-09-27 |
0.6713 USD |
6,846.7890 |
0.6713 USD |
0.6624 USD |
0.6785 USD |
0.6691 USD |
| 2025-09-26 |
0.6484 USD |
13,578.3195 |
0.6439 USD |
0.6381 USD |
0.6567 USD |
0.6466 USD |
| 2025-09-25 |
0.6430 USD |
41,891.9277 |
0.6830 USD |
0.6350 USD |
0.6842 USD |
0.6443 USD |
| 2025-09-24 |
0.6989 USD |
9,937.5075 |
0.6836 USD |
0.6779 USD |
0.7103 USD |
0.6968 USD |
| 2025-09-23 |
0.7045 USD |
14,763.6436 |
0.7039 USD |
0.6833 USD |
0.7156 USD |
0.7047 USD |
| 2025-09-22 |
0.7165 USD |
30,178.2541 |
0.7795 USD |
0.6852 USD |
0.7836 USD |
0.7092 USD |
| 2025-09-21 |
0.8135 USD |
4,421.7260 |
0.8103 USD |
0.8065 USD |
0.8259 USD |
0.8200 USD |
| 2025-09-20 |
0.8175 USD |
11,153.3470 |
0.7927 USD |
0.7752 USD |
0.8279 USD |
0.8179 USD |
| 2025-09-19 |
0.8268 USD |
13,750.9148 |
0.8323 USD |
0.8076 USD |
0.8569 USD |
0.8150 USD |
| 2025-09-18 |
0.8144 USD |
13,366.6643 |
0.8123 USD |
0.8029 USD |
0.8272 USD |
0.8156 USD |
| 2025-09-17 |
0.7703 USD |
16,108.5178 |
0.7796 USD |
0.7535 USD |
0.7869 USD |
0.7660 USD |
| 2025-09-16 |
0.7530 USD |
14,684.7018 |
0.7450 USD |
0.7339 USD |
0.7666 USD |
0.7524 USD |
| 2025-09-15 |
0.7606 USD |
22,754.0388 |
0.7852 USD |
0.7319 USD |
0.8085 USD |
0.7441 USD |
| 2025-09-14 |
0.7957 USD |
16,392.0519 |
0.8210 USD |
0.7697 USD |
0.8260 USD |
0.7845 USD |
| 2025-09-13 |
0.8188 USD |
27,392.1766 |
0.8017 USD |
0.7965 USD |
0.8357 USD |
0.8206 USD |
| 2025-09-12 |
0.7812 USD |
23,246.8562 |
0.7892 USD |
0.7681 USD |
0.7989 USD |
0.7748 USD |
| 2025-09-11 |
0.7801 USD |
6,364.4114 |
0.7728 USD |
0.7650 USD |
0.7947 USD |
0.7786 USD |
| 2025-09-10 |
0.7736 USD |
14,671.3966 |
0.7641 USD |
0.7578 USD |
0.7915 USD |
0.7731 USD |
| 2025-09-09 |
0.7673 USD |
20,770.2478 |
0.7519 USD |
0.7408 USD |
0.7942 USD |
0.7623 USD |
| 2025-09-08 |
0.7320 USD |
7,607.6807 |
0.7209 USD |
0.7182 USD |
0.7460 USD |
0.7413 USD |
| 2025-09-07 |
0.7191 USD |
5,283.9838 |
0.7127 USD |
0.7117 USD |
0.7262 USD |
0.7183 USD |