Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.7306 USD |
50,868.1788 |
0.6929 USD |
0.6897 USD |
0.7694 USD |
0.7305 USD |
| 2025-05-08 |
0.6292 USD |
48,098.3075 |
0.5934 USD |
0.5934 USD |
0.6688 USD |
0.6613 USD |
| 2025-05-07 |
0.6001 USD |
83,569.5814 |
0.6133 USD |
0.5682 USD |
0.6343 USD |
0.5985 USD |
| 2025-05-06 |
0.6304 USD |
13,953.8997 |
0.6430 USD |
0.6110 USD |
0.6432 USD |
0.6201 USD |
| 2025-05-05 |
0.6692 USD |
21,380.8661 |
0.6625 USD |
0.6479 USD |
0.6854 USD |
0.6532 USD |
| 2025-05-04 |
0.6818 USD |
9,695.4899 |
0.6803 USD |
0.6739 USD |
0.6890 USD |
0.6824 USD |
| 2025-05-03 |
0.7009 USD |
10,942.2374 |
0.7127 USD |
0.6759 USD |
0.7190 USD |
0.6836 USD |
| 2025-05-02 |
0.7263 USD |
30,403.3955 |
0.7298 USD |
0.6996 USD |
0.7459 USD |
0.7112 USD |
| 2025-05-01 |
0.7364 USD |
44,565.7168 |
0.7298 USD |
0.7234 USD |
0.7480 USD |
0.7294 USD |
| 2025-04-30 |
0.7460 USD |
33,930.6589 |
0.7585 USD |
0.7232 USD |
0.7636 USD |
0.7359 USD |
| 2025-04-29 |
0.7848 USD |
22,115.7928 |
0.7865 USD |
0.7660 USD |
0.7987 USD |
0.7715 USD |
| 2025-04-28 |
0.7800 USD |
29,682.9281 |
0.7742 USD |
0.7542 USD |
0.8132 USD |
0.7911 USD |
| 2025-04-27 |
0.7890 USD |
25,808.2176 |
0.8429 USD |
0.7771 USD |
0.8549 USD |
0.7889 USD |
| 2025-04-26 |
0.8375 USD |
33,380.2286 |
0.8073 USD |
0.8073 USD |
0.8468 USD |
0.8388 USD |
| 2025-04-25 |
0.8015 USD |
54,382.9248 |
0.7912 USD |
0.7758 USD |
0.8214 USD |
0.8160 USD |
| 2025-04-24 |
0.7655 USD |
37,698.4298 |
0.7650 USD |
0.7412 USD |
0.7950 USD |
0.7881 USD |
| 2025-04-23 |
0.7591 USD |
80,941.4314 |
0.7412 USD |
0.7295 USD |
0.7783 USD |
0.7718 USD |
| 2025-04-22 |
0.6981 USD |
30,253.6299 |
0.7005 USD |
0.6760 USD |
0.7328 USD |
0.7128 USD |
| 2025-04-21 |
0.7210 USD |
47,703.8234 |
0.7140 USD |
0.6976 USD |
0.7344 USD |
0.6990 USD |
| 2025-04-20 |
0.7030 USD |
75,113.6197 |
0.7022 USD |
0.6809 USD |
0.7211 USD |
0.7169 USD |
| 2025-04-19 |
0.6715 USD |
69,799.4710 |
0.6649 USD |
0.6595 USD |
0.6811 USD |
0.6693 USD |
| 2025-04-18 |
0.6562 USD |
37,643.2007 |
0.6452 USD |
0.6352 USD |
0.6670 USD |
0.6608 USD |
| 2025-04-17 |
0.6414 USD |
9,140.4874 |
0.6334 USD |
0.6324 USD |
0.6535 USD |
0.6409 USD |
| 2025-04-16 |
0.6347 USD |
26,100.0631 |
0.6363 USD |
0.6154 USD |
0.6485 USD |
0.6386 USD |
| 2025-04-15 |
0.6587 USD |
27,649.0215 |
0.6593 USD |
0.6500 USD |
0.6669 USD |
0.6500 USD |
| 2025-04-14 |
0.6607 USD |
24,386.3954 |
0.6720 USD |
0.6466 USD |
0.7022 USD |
0.6601 USD |
| 2025-04-13 |
0.6874 USD |
24,563.6866 |
0.6880 USD |
0.6733 USD |
0.7022 USD |
0.6859 USD |
| 2025-04-12 |
0.6661 USD |
9,614.0080 |
0.6621 USD |
0.6463 USD |
0.6843 USD |
0.6843 USD |
| 2025-04-11 |
0.6529 USD |
15,937.4063 |
0.6387 USD |
0.6367 USD |
0.6633 USD |
0.6606 USD |
| 2025-04-10 |
0.6472 USD |
22,354.6147 |
0.6635 USD |
0.6291 USD |
0.6647 USD |
0.6401 USD |
| 2025-04-09 |
0.6087 USD |
38,066.7813 |
0.5921 USD |
0.5682 USD |
0.6733 USD |
0.6700 USD |
| 2025-04-08 |
0.6125 USD |
18,005.0976 |
0.6161 USD |
0.5907 USD |
0.6360 USD |
0.6170 USD |
| 2025-04-07 |
0.5934 USD |
70,516.1326 |
0.5970 USD |
0.5229 USD |
0.6294 USD |
0.6248 USD |
| 2025-04-06 |
0.6656 USD |
59,715.8933 |
0.6936 USD |
0.5861 USD |
0.6984 USD |
0.5927 USD |
| 2025-04-05 |
0.7042 USD |
15,604.6470 |
0.7099 USD |
0.6865 USD |
0.7156 USD |
0.6906 USD |
| 2025-04-04 |
0.7024 USD |
32,699.6702 |
0.7000 USD |
0.6786 USD |
0.7198 USD |
0.7120 USD |
| 2025-04-03 |
0.6934 USD |
33,099.2992 |
0.7004 USD |
0.6574 USD |
0.7267 USD |
0.7002 USD |
| 2025-04-02 |
0.7386 USD |
27,489.6327 |
0.7565 USD |
0.7220 USD |
0.7574 USD |
0.7394 USD |
| 2025-04-01 |
0.7578 USD |
46,350.7715 |
0.7358 USD |
0.7306 USD |
0.7744 USD |
0.7585 USD |
| 2025-03-31 |
0.7356 USD |
20,171.7936 |
0.7407 USD |
0.7200 USD |
0.7772 USD |
0.7499 USD |
| 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 |