Market [unlinked] / USD
Identifier on Bitfinex: tOPXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
1.9194 USD |
270.3557 |
1.8940 USD |
1.8910 USD |
1.9246 USD |
1.9246 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 |
| 2024-12-05 |
2.5500 USD |
21,913.0680 |
2.5486 USD |
2.4268 USD |
2.6371 USD |
2.5928 USD |
| 2024-12-04 |
2.6212 USD |
18,554.1921 |
2.5544 USD |
2.5413 USD |
2.7645 USD |
2.5956 USD |
| 2024-12-03 |
2.5173 USD |
38,955.7155 |
2.5462 USD |
2.3342 USD |
2.6038 USD |
2.5174 USD |
| 2024-12-02 |
2.4099 USD |
26,446.8887 |
2.4733 USD |
2.2607 USD |
2.5929 USD |
2.5554 USD |
| 2024-12-01 |
2.4506 USD |
12,707.4755 |
2.4526 USD |
2.3688 USD |
2.5599 USD |
2.4806 USD |
| 2024-11-30 |
2.4186 USD |
12,441.4700 |
2.3862 USD |
2.3509 USD |
2.4882 USD |
2.4271 USD |
| 2024-11-29 |
2.3581 USD |
11,102.7683 |
2.3615 USD |
2.3061 USD |
2.4225 USD |
2.3706 USD |
| 2024-11-28 |
2.3969 USD |
19,777.9835 |
2.5500 USD |
2.2921 USD |
2.5525 USD |
2.3178 USD |
| 2024-11-27 |
2.3628 USD |
50,514.1396 |
2.2086 USD |
2.1498 USD |
2.3799 USD |
2.3597 USD |
| 2024-11-26 |
2.2275 USD |
20,821.3644 |
2.3542 USD |
2.1028 USD |
2.3627 USD |
2.2231 USD |
| 2024-11-25 |
2.2362 USD |
29,060.4881 |
2.2054 USD |
2.0939 USD |
2.4364 USD |
2.3577 USD |
| 2024-11-24 |
2.1924 USD |
23,702.6574 |
2.2122 USD |
2.0361 USD |
2.3315 USD |
2.1421 USD |
| 2024-11-23 |
2.2154 USD |
26,801.0280 |
2.5510 USD |
2.1234 USD |
2.5683 USD |
2.1538 USD |
| 2024-11-22 |
2.1133 USD |
33,032.8198 |
2.0751 USD |
2.0047 USD |
2.3445 USD |
2.0967 USD |
| 2024-11-21 |
1.9161 USD |
54,887.7076 |
1.6489 USD |
1.6029 USD |
2.2193 USD |
2.1059 USD |
| 2024-11-20 |
1.7240 USD |
29,316.1358 |
1.7415 USD |
1.6226 USD |
1.8066 USD |
1.6619 USD |