Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.7729 USD |
16,106.6675 |
0.7684 USD |
0.7597 USD |
0.7826 USD |
0.7612 USD |
| 2025-03-29 |
0.7894 USD |
53,779.5689 |
0.8347 USD |
0.7554 USD |
0.8414 USD |
0.7618 USD |
| 2025-03-28 |
0.8579 USD |
47,044.5519 |
0.9066 USD |
0.8213 USD |
0.9142 USD |
0.8342 USD |
| 2025-03-27 |
0.9116 USD |
39,672.9466 |
0.8871 USD |
0.8820 USD |
0.9267 USD |
0.9083 USD |
| 2025-03-26 |
0.9074 USD |
38,222.9705 |
0.9054 USD |
0.8719 USD |
0.9330 USD |
0.8950 USD |
| 2025-03-25 |
0.8993 USD |
28,414.6314 |
0.9033 USD |
0.8807 USD |
0.9171 USD |
0.9094 USD |
| 2025-03-24 |
0.8798 USD |
4,006.7658 |
0.8578 USD |
0.8490 USD |
0.9160 USD |
0.9016 USD |
| 2025-03-23 |
0.8614 USD |
1,654.1379 |
0.8602 USD |
0.8496 USD |
0.8804 USD |
0.8514 USD |
| 2025-03-22 |
0.8595 USD |
123.2055 |
0.8479 USD |
0.8467 USD |
0.8703 USD |
0.8703 USD |
| 2025-03-21 |
0.8714 USD |
6,135.8097 |
0.8778 USD |
0.8369 USD |
0.8867 USD |
0.8546 USD |
| 2025-03-20 |
0.8853 USD |
7,152.5635 |
0.9191 USD |
0.8724 USD |
0.9191 USD |
0.8778 USD |
| 2025-03-19 |
0.8795 USD |
24,512.9295 |
0.8755 USD |
0.8704 USD |
0.9350 USD |
0.9179 USD |
| 2025-03-18 |
0.8678 USD |
28,775.9617 |
0.8883 USD |
0.8381 USD |
0.8895 USD |
0.8479 USD |
| 2025-03-17 |
0.8638 USD |
7,180.2367 |
0.8271 USD |
0.8271 USD |
0.8793 USD |
0.8635 USD |
| 2025-03-16 |
0.8549 USD |
36,960.1341 |
0.8888 USD |
0.8252 USD |
0.8942 USD |
0.8279 USD |
| 2025-03-15 |
0.8733 USD |
22,274.4209 |
0.8689 USD |
0.8615 USD |
0.8864 USD |
0.8803 USD |
| 2025-03-14 |
0.8663 USD |
28,479.6367 |
0.8364 USD |
0.8341 USD |
0.8928 USD |
0.8765 USD |
| 2025-03-13 |
0.8700 USD |
25,704.9152 |
0.8784 USD |
0.8326 USD |
0.8881 USD |
0.8709 USD |
| 2025-03-12 |
0.8460 USD |
100,439.5129 |
0.8530 USD |
0.8139 USD |
0.8914 USD |
0.8740 USD |
| 2025-03-11 |
0.8551 USD |
73,592.2983 |
0.8054 USD |
0.7413 USD |
0.8846 USD |
0.8534 USD |
| 2025-03-10 |
0.8117 USD |
55,834.2184 |
0.8575 USD |
0.8059 USD |
0.9368 USD |
0.8184 USD |
| 2025-03-09 |
0.8947 USD |
14,363.5845 |
0.9378 USD |
0.8500 USD |
0.9440 USD |
0.8544 USD |
| 2025-03-08 |
0.9418 USD |
6,471.5185 |
0.9585 USD |
0.9192 USD |
0.9644 USD |
0.9404 USD |
| 2025-03-07 |
0.9727 USD |
28,960.0845 |
0.9568 USD |
0.9120 USD |
1.0034 USD |
0.9927 USD |
| 2025-03-06 |
1.0118 USD |
43,871.3496 |
0.9930 USD |
0.9669 USD |
1.0457 USD |
0.9678 USD |
| 2025-03-05 |
0.9582 USD |
23,856.6525 |
0.9424 USD |
0.9251 USD |
1.0051 USD |
1.0046 USD |
| 2025-03-04 |
0.9413 USD |
35,977.1917 |
0.9846 USD |
0.8784 USD |
0.9916 USD |
0.9450 USD |
| 2025-03-03 |
1.0943 USD |
32,672.4830 |
1.1721 USD |
0.9650 USD |
1.1748 USD |
0.9965 USD |
| 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 |