Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.7130 USD |
3,446.7567 |
0.7195 USD |
0.7088 USD |
0.7235 USD |
0.7142 USD |
| 2025-09-05 |
0.7150 USD |
22,695.1550 |
0.6910 USD |
0.6897 USD |
0.7420 USD |
0.7192 USD |
| 2025-09-04 |
0.7062 USD |
4,640.7029 |
0.7196 USD |
0.6926 USD |
0.7230 USD |
0.6952 USD |
| 2025-09-03 |
0.7162 USD |
8,644.9237 |
0.7113 USD |
0.7033 USD |
0.7272 USD |
0.7236 USD |
| 2025-09-02 |
0.7103 USD |
9,540.0195 |
0.6734 USD |
0.6703 USD |
0.7143 USD |
0.7076 USD |
| 2025-09-01 |
0.6937 USD |
16,125.4613 |
0.6933 USD |
0.6726 USD |
0.7239 USD |
0.6832 USD |
| 2025-08-31 |
0.7081 USD |
6,854.4148 |
0.7075 USD |
0.6930 USD |
0.7252 USD |
0.7053 USD |
| 2025-08-30 |
0.7024 USD |
6,206.8857 |
0.6949 USD |
0.6798 USD |
0.7232 USD |
0.7021 USD |
| 2025-08-29 |
0.6804 USD |
19,615.8163 |
0.7395 USD |
0.6781 USD |
0.7404 USD |
0.6792 USD |
| 2025-08-28 |
0.7166 USD |
20,827.1784 |
0.6978 USD |
0.6937 USD |
0.7392 USD |
0.7234 USD |
| 2025-08-27 |
0.7033 USD |
10,728.9411 |
0.7074 USD |
0.6960 USD |
0.7178 USD |
0.6983 USD |
| 2025-08-26 |
0.6985 USD |
18,110.1718 |
0.6872 USD |
0.6849 USD |
0.7118 USD |
0.6973 USD |
| 2025-08-25 |
0.7619 USD |
15,153.3128 |
0.7761 USD |
0.7349 USD |
0.7854 USD |
0.7446 USD |
| 2025-08-24 |
0.7899 USD |
21,238.1638 |
0.8117 USD |
0.7666 USD |
0.8193 USD |
0.8102 USD |
| 2025-08-23 |
0.8100 USD |
16,186.8681 |
0.7904 USD |
0.7618 USD |
0.8284 USD |
0.8120 USD |
| 2025-08-22 |
0.7130 USD |
14,140.1997 |
0.7152 USD |
0.6883 USD |
0.7469 USD |
0.7443 USD |
| 2025-08-21 |
0.7196 USD |
20,343.4252 |
0.7278 USD |
0.7042 USD |
0.7344 USD |
0.7128 USD |
| 2025-08-20 |
0.7055 USD |
29,441.1200 |
0.6888 USD |
0.6845 USD |
0.7250 USD |
0.7229 USD |
| 2025-08-19 |
0.7113 USD |
24,455.9685 |
0.7222 USD |
0.6956 USD |
0.7361 USD |
0.7031 USD |
| 2025-08-18 |
0.7369 USD |
35,546.6409 |
0.7612 USD |
0.7165 USD |
0.7646 USD |
0.7244 USD |