Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
1.7819 USD |
3,994.7765 |
1.7916 USD |
1.7323 USD |
1.8004 USD |
1.7812 USD |
| 2025-01-10 |
1.7698 USD |
8,274.0979 |
1.7469 USD |
1.7327 USD |
1.8296 USD |
1.8069 USD |
| 2025-01-09 |
1.7790 USD |
8,003.5421 |
1.8072 USD |
1.7080 USD |
1.8434 USD |
1.7288 USD |
| 2025-01-08 |
1.8203 USD |
9,644.1264 |
1.8940 USD |
1.7133 USD |
1.9252 USD |
1.7974 USD |
| 2025-01-07 |
2.0451 USD |
4,925.3970 |
2.1119 USD |
1.9467 USD |
2.1273 USD |
1.9775 USD |
| 2025-01-06 |
2.1143 USD |
5,021.7538 |
2.0964 USD |
2.0639 USD |
2.1880 USD |
2.1265 USD |
| 2025-01-05 |
2.0682 USD |
3,391.6660 |
2.0628 USD |
2.0312 USD |
2.1035 USD |
2.0565 USD |
| 2025-01-04 |
2.0548 USD |
5,824.0402 |
2.0186 USD |
1.9862 USD |
2.1173 USD |
2.0571 USD |
| 2025-01-03 |
1.9290 USD |
9,462.7940 |
1.8816 USD |
1.8394 USD |
2.0231 USD |
2.0144 USD |
| 2025-01-02 |
1.8544 USD |
13,562.2211 |
1.8264 USD |
1.8171 USD |
1.8936 USD |
1.8700 USD |
| 2025-01-01 |
1.7928 USD |
4,118.0794 |
1.7612 USD |
1.7363 USD |
1.8439 USD |
1.8320 USD |
| 2024-12-31 |
1.8160 USD |
5,578.2631 |
1.8241 USD |
1.7741 USD |
1.8803 USD |
1.7888 USD |
| 2024-12-30 |
1.8640 USD |
13,089.6630 |
1.8144 USD |
1.7696 USD |
1.9282 USD |
1.8258 USD |
| 2024-12-29 |
1.8773 USD |
24,082.7373 |
1.8933 USD |
1.8252 USD |
1.9051 USD |
1.8288 USD |
| 2024-12-28 |
1.8665 USD |
9,504.2534 |
1.8585 USD |
1.8233 USD |
1.9027 USD |
1.8836 USD |
| 2024-12-27 |
1.8550 USD |
13,285.3512 |
1.7810 USD |
1.7722 USD |
1.9086 USD |
1.8745 USD |
| 2024-12-26 |
1.8236 USD |
7,226.0473 |
1.9181 USD |
1.7544 USD |
1.9372 USD |
1.7854 USD |
| 2024-12-25 |
1.9328 USD |
5,791.5410 |
1.9527 USD |
1.8835 USD |
1.9778 USD |
1.9001 USD |
| 2024-12-24 |
1.9442 USD |
25,645.3821 |
1.9236 USD |
1.8676 USD |
1.9903 USD |
1.9475 USD |
| 2024-12-23 |
1.8024 USD |
9,221.4085 |
1.7578 USD |
1.7051 USD |
1.8243 USD |
1.7959 USD |
| 2024-12-22 |
1.7705 USD |
13,292.0079 |
1.7440 USD |
1.7069 USD |
1.8240 USD |
1.7595 USD |
| 2024-12-21 |
1.9024 USD |
15,331.7659 |
1.8905 USD |
1.7639 USD |
2.0088 USD |
1.7639 USD |
| 2024-12-20 |
1.8031 USD |
21,977.9387 |
1.9060 USD |
1.6190 USD |
1.9910 USD |
1.8687 USD |
| 2024-12-19 |
2.0497 USD |
24,267.1497 |
2.1535 USD |
1.8367 USD |
2.1885 USD |
1.9503 USD |
| 2024-12-18 |
2.2333 USD |
31,271.1684 |
2.3276 USD |
2.1318 USD |
2.3885 USD |
2.1667 USD |
| 2024-12-17 |
2.4486 USD |
15,871.0083 |
2.4957 USD |
2.3467 USD |
2.5183 USD |
2.3713 USD |
| 2024-12-16 |
2.4984 USD |
12,339.7968 |
2.5325 USD |
2.4600 USD |
2.6342 USD |
2.5385 USD |
| 2024-12-15 |
2.4551 USD |
4,780.6388 |
2.4376 USD |
2.4089 USD |
2.5457 USD |
2.5376 USD |
| 2024-12-14 |
2.4550 USD |
5,850.7288 |
2.5654 USD |
2.4540 USD |
2.6563 USD |
2.4541 USD |
| 2024-12-13 |
2.5275 USD |
8,059.1411 |
2.5461 USD |
2.4734 USD |
2.6870 USD |
2.5283 USD |
| 2024-12-12 |
2.5164 USD |
21,738.7545 |
2.3357 USD |
2.3190 USD |
2.6767 USD |
2.5109 USD |
| 2024-12-11 |
2.2631 USD |
10,219.2939 |
2.2086 USD |
2.1232 USD |
2.3562 USD |
2.3385 USD |
| 2024-12-10 |
2.1788 USD |
11,225.7086 |
2.2367 USD |
2.0410 USD |
2.3077 USD |
2.2090 USD |
| 2024-12-09 |
2.5266 USD |
10,476.2991 |
2.6785 USD |
2.4344 USD |
2.6785 USD |
2.4587 USD |
| 2024-12-08 |
2.6539 USD |
10,212.5640 |
2.6800 USD |
2.5980 USD |
2.7142 USD |
2.6740 USD |
| 2024-12-07 |
2.7076 USD |
8,966.8665 |
2.6733 USD |
2.6566 USD |
2.7786 USD |
2.6817 USD |
| 2024-12-06 |
2.7088 USD |
11,154.0642 |
2.4871 USD |
2.4724 USD |
2.7381 USD |
2.7278 USD |