Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.7619 USD |
42,190.9585 |
0.7410 USD |
0.7340 USD |
0.7865 USD |
0.7612 USD |
| 2025-08-16 |
0.7264 USD |
12,301.8615 |
0.7240 USD |
0.7153 USD |
0.7385 USD |
0.7339 USD |
| 2025-08-15 |
0.7568 USD |
20,598.2178 |
0.7538 USD |
0.7455 USD |
0.7720 USD |
0.7481 USD |
| 2025-08-14 |
0.7621 USD |
28,785.5939 |
0.8692 USD |
0.7573 USD |
0.8722 USD |
0.7623 USD |
| 2025-08-13 |
0.8178 USD |
43,502.4921 |
0.7861 USD |
0.7748 USD |
0.8628 USD |
0.8305 USD |
| 2025-08-12 |
0.7621 USD |
17,105.7867 |
0.7477 USD |
0.7387 USD |
0.7881 USD |
0.7881 USD |
| 2025-08-11 |
0.7785 USD |
22,303.2011 |
0.7895 USD |
0.7514 USD |
0.8123 USD |
0.7707 USD |
| 2025-08-10 |
0.7782 USD |
15,023.6607 |
0.8101 USD |
0.7536 USD |
0.8169 USD |
0.7794 USD |
| 2025-08-09 |
0.7889 USD |
12,072.2287 |
0.7588 USD |
0.7577 USD |
0.8066 USD |
0.8066 USD |
| 2025-08-08 |
0.7190 USD |
430,740.9786 |
0.7171 USD |
0.7024 USD |
0.7688 USD |
0.7616 USD |
| 2025-08-07 |
0.6842 USD |
23,720.5149 |
0.6691 USD |
0.6609 USD |
0.7309 USD |
0.7106 USD |
| 2025-08-06 |
0.6606 USD |
35,742.1840 |
0.6610 USD |
0.6423 USD |
0.6878 USD |
0.6687 USD |
| 2025-08-05 |
0.6792 USD |
21,444.5572 |
0.7035 USD |
0.6485 USD |
0.7145 USD |
0.6515 USD |
| 2025-08-04 |
0.6817 USD |
3,518.4178 |
0.6585 USD |
0.6532 USD |
0.7148 USD |
0.6981 USD |
| 2025-08-03 |
0.6467 USD |
44,975.1478 |
0.6458 USD |
0.6305 USD |
0.6561 USD |
0.6533 USD |
| 2025-08-02 |
0.6331 USD |
31,491.8054 |
0.6467 USD |
0.6187 USD |
0.6891 USD |
0.6315 USD |
| 2025-08-01 |
0.6586 USD |
81,057.1434 |
0.6674 USD |
0.6385 USD |
0.6739 USD |
0.6606 USD |
| 2025-07-31 |
0.6947 USD |
54,616.2497 |
0.7147 USD |
0.6818 USD |
0.7294 USD |
0.6930 USD |
| 2025-07-30 |
0.7060 USD |
134,642.2245 |
0.7267 USD |
0.6689 USD |
0.7454 USD |
0.6948 USD |
| 2025-07-29 |
0.7429 USD |
130,010.4663 |
0.7592 USD |
0.7093 USD |
0.7979 USD |
0.7287 USD |
| 2025-07-28 |
0.7482 USD |
123,057.7204 |
0.7420 USD |
0.7289 USD |
0.8785 USD |
0.7497 USD |
| 2025-07-27 |
0.7306 USD |
45,976.8676 |
0.7230 USD |
0.7169 USD |
0.7430 USD |
0.7271 USD |
| 2025-07-26 |
0.7257 USD |
54,197.7051 |
0.7203 USD |
0.7162 USD |
0.7371 USD |
0.7260 USD |
| 2025-07-25 |
0.6926 USD |
45,080.7997 |
0.6920 USD |
0.6642 USD |
0.7196 USD |
0.6988 USD |
| 2025-07-24 |
0.6970 USD |
51,231.9769 |
0.6900 USD |
0.6501 USD |
0.7315 USD |
0.7083 USD |
| 2025-07-23 |
0.7470 USD |
39,940.2070 |
0.8001 USD |
0.6906 USD |
0.8017 USD |
0.7048 USD |
| 2025-07-22 |
0.7808 USD |
78,791.1585 |
0.8057 USD |
0.7370 USD |
0.8188 USD |
0.7896 USD |
| 2025-07-21 |
0.7907 USD |
35,768.1232 |
0.7823 USD |
0.7628 USD |
0.8222 USD |
0.7824 USD |
| 2025-07-20 |
0.7931 USD |
47,268.8306 |
0.7623 USD |
0.7520 USD |
0.8112 USD |
0.7954 USD |
| 2025-07-19 |
0.7579 USD |
33,898.2534 |
0.7533 USD |
0.7225 USD |
0.7901 USD |
0.7567 USD |
| 2025-07-18 |
0.7831 USD |
55,327.3334 |
0.7207 USD |
0.7155 USD |
0.8214 USD |
0.7786 USD |
| 2025-07-17 |
0.7028 USD |
58,405.4548 |
0.7065 USD |
0.2222 USD |
0.7308 USD |
0.7013 USD |
| 2025-07-16 |
0.7104 USD |
52,079.1291 |
0.7043 USD |
0.6861 USD |
0.7358 USD |
0.7243 USD |
| 2025-07-15 |
0.6595 USD |
93,321.1933 |
0.6588 USD |
0.6344 USD |
0.6991 USD |
0.6795 USD |
| 2025-07-14 |
0.6715 USD |
86,585.4567 |
0.6519 USD |
0.6442 USD |
0.6996 USD |
0.6606 USD |
| 2025-07-13 |
0.6493 USD |
151,931.4691 |
0.6488 USD |
0.6411 USD |
0.6734 USD |
0.6492 USD |
| 2025-07-12 |
0.6494 USD |
138,613.2067 |
0.6612 USD |
0.6193 USD |
0.6666 USD |
0.6428 USD |
| 2025-07-11 |
0.6832 USD |
137,373.7215 |
0.6568 USD |
0.6453 USD |
0.7008 USD |
0.6934 USD |
| 2025-07-10 |
0.5922 USD |
30,231.5292 |
0.5879 USD |
0.5808 USD |
0.6034 USD |
0.5981 USD |
| 2025-07-09 |
0.5654 USD |
86,181.6487 |
0.5493 USD |
0.5321 USD |
0.5681 USD |
0.5646 USD |
| 2025-07-08 |
0.5483 USD |
44,382.9534 |
0.5465 USD |
0.5309 USD |
0.5531 USD |
0.5484 USD |
| 2025-07-07 |
0.5459 USD |
44,091.6890 |
0.5449 USD |
0.5364 USD |
0.5556 USD |
0.5413 USD |
| 2025-07-06 |
0.5339 USD |
66,864.0360 |
0.5323 USD |
0.5205 USD |
0.5482 USD |
0.5400 USD |
| 2025-07-05 |
0.5308 USD |
21,941.8606 |
0.5320 USD |
0.5200 USD |
0.5385 USD |
0.5248 USD |
| 2025-07-04 |
0.5432 USD |
12,969.7827 |
0.5749 USD |
0.5388 USD |
0.5809 USD |
0.5414 USD |
| 2025-07-03 |
0.5797 USD |
40,979.0385 |
0.5643 USD |
0.5625 USD |
0.5932 USD |
0.5685 USD |
| 2025-07-02 |
0.5396 USD |
36,831.7463 |
0.5282 USD |
0.5227 USD |
0.5503 USD |
0.5464 USD |
| 2025-07-01 |
0.5456 USD |
12,801.4306 |
0.5656 USD |
0.5434 USD |
0.5721 USD |
0.5446 USD |
| 2025-06-30 |
0.5865 USD |
47,570.1824 |
0.6049 USD |
0.5642 USD |
0.6145 USD |
0.5744 USD |
| 2025-06-29 |
0.5550 USD |
41,641.3832 |
0.5520 USD |
0.5465 USD |
0.5634 USD |
0.5530 USD |