Register for real-time alerts, custom portfolio, and market movers
OPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.00003963 | -0.00000100 | -2.44% | 0.00004105 | 0.00004116 | 0.00003917 | 118,722.00 |
| May 12 2024 | 0.00004105 | -0.00000057 | -1.37% | 0.00004161 | 0.00004208 | 0.00004105 | 42,704.00 |
| May 11 2024 | 0.00004162 | 0.00000028 | 0.68% | 0.00004141 | 0.00004218 | 0.00004141 | 63,362.00 |
| May 10 2024 | 0.00004134 | -0.00000083 | -1.97% | 0.00004211 | 0.00004254 | 0.00004108 | 100,759.00 |
| May 09 2024 | 0.00004217 | -0.00000010 | -0.24% | 0.00004215 | 0.00004258 | 0.00004182 | 98,176.00 |
| May 08 2024 | 0.00004227 | -0.00000071 | -1.65% | 0.00004281 | 0.00004286 | 0.00004149 | 211,948.00 |
| May 07 2024 | 0.00004298 | -0.00000089 | -2.03% | 0.00004387 | 0.00004398 | 0.00004234 | 235,201.00 |
| May 06 2024 | 0.00004387 | -0.00000100 | -2.21% | 0.00004522 | 0.00004653 | 0.00004382 | 278,338.00 |
| May 05 2024 | 0.00004517 | 0.00000006 | 0.13% | 0.00004516 | 0.00004618 | 0.00004445 | 288,980.00 |
| May 04 2024 | 0.00004511 | -0.00000040 | -0.88% | 0.00004545 | 0.00004776 | 0.00004495 | 560,097.00 |
| May 03 2024 | 0.00004551 | -0.00000300 | -6.16% | 0.00004859 | 0.00005026 | 0.00004505 | 514,677.00 |
| May 02 2024 | 0.00004872 | 0.00000044 | 0.91% | 0.00004794 | 0.00004955 | 0.00004582 | 835,285.00 |
| May 01 2024 | 0.00004828 | 0.00000600 | 14.31% | 0.00004176 | 0.00004845 | 0.00004132 | 2,361,322.00 |
| Apr 30 2024 | 0.00004192 | 0.00000300 | 7.67% | 0.00003906 | 0.00004206 | 0.00003773 | 1,300,320.00 |
| Apr 29 2024 | 0.00003911 | -0.00000300 | -7.18% | 0.00003817 | 0.00004236 | 0.00003729 | 1,676,398.00 |
| Apr 28 2024 | 0.00004178 | 0.00000044 | 1.06% | 0.00004137 | 0.00004354 | 0.00004101 | 1,608,120.00 |
| Apr 27 2024 | 0.00004134 | 0.00000500 | 13.68% | 0.00003656 | 0.00004208 | 0.00003598 | 1,678,610.00 |
| Apr 26 2024 | 0.00003654 | -0.00000099 | -2.64% | 0.00003749 | 0.00003775 | 0.00003636 | 473,981.00 |
| Apr 25 2024 | 0.00003753 | -0.00000012 | -0.32% | 0.00003767 | 0.00003827 | 0.00003688 | 515,039.00 |
| Apr 24 2024 | 0.00003765 | 0.00000013 | 0.35% | 0.00003750 | 0.00003930 | 0.00003724 | 763,855.00 |
| Apr 23 2024 | 0.00003752 | -0.00000060 | -1.57% | 0.00003817 | 0.00003859 | 0.00003729 | 587,610.00 |
| Apr 22 2024 | 0.00003812 | 0.00000056 | 1.49% | 0.00003764 | 0.00003934 | 0.00003764 | 706,802.00 |
| Apr 21 2024 | 0.00003756 | -0.00000096 | -2.49% | 0.00003858 | 0.00003890 | 0.00003694 | 480,670.00 |
| Apr 20 2024 | 0.00003852 | 0.00000300 | 8.55% | 0.00003498 | 0.00003892 | 0.00003477 | 879,345.00 |
| Apr 19 2024 | 0.00003509 | 0.00000007 | 0.20% | 0.00003505 | 0.00003597 | 0.00003414 | 729,578.00 |
| Apr 18 2024 | 0.00003502 | -0.00000025 | -0.71% | 0.00003533 | 0.00003589 | 0.00003471 | 442,355.00 |
| Apr 17 2024 | 0.00003527 | 0.00000001 | 0.03% | 0.00003515 | 0.00003643 | 0.00003434 | 479,857.00 |
| Apr 16 2024 | 0.00003526 | -0.00000044 | -1.23% | 0.00003573 | 0.00003591 | 0.00003402 | 721,160.00 |
| Apr 15 2024 | 0.00003570 | 0.00000023 | 0.65% | 0.00003536 | 0.00003696 | 0.00003464 | 725,894.00 |
| Apr 14 2024 | 0.00003547 | 0.00000200 | 6.06% | 0.00003316 | 0.00003613 | 0.00003242 | 937,346.00 |
| Apr 13 2024 | 0.00003298 | -0.00000400 | -10.94% | 0.00003643 | 0.00003643 | 0.00002969 | 1,060,694.00 |
| Apr 12 2024 | 0.00003655 | -0.00000500 | -11.92% | 0.00004196 | 0.00004272 | 0.00003180 | 792,047.00 |
| Apr 11 2024 | 0.00004195 | -0.00000100 | -2.33% | 0.00004304 | 0.00004377 | 0.00004164 | 113,085.00 |
| Apr 10 2024 | 0.00004300 | -0.00000100 | -2.27% | 0.00004403 | 0.00004451 | 0.00004287 | 230,248.00 |
| Apr 09 2024 | 0.00004403 | -0.00000300 | -6.39% | 0.00004698 | 0.00004770 | 0.00004389 | 190,771.00 |
| Apr 08 2024 | 0.00004692 | 0.00000086 | 1.87% | 0.00004587 | 0.00004711 | 0.00004437 | 356,305.00 |
| Apr 07 2024 | 0.00004606 | 0.00000300 | 6.91% | 0.00004347 | 0.00004606 | 0.00004328 | 197,724.00 |
| Apr 06 2024 | 0.00004340 | 0.00000100 | 2.36% | 0.00004234 | 0.00004436 | 0.00004209 | 213,265.00 |
| Apr 05 2024 | 0.00004231 | -0.00000300 | -6.63% | 0.00004532 | 0.00004541 | 0.00004220 | 194,196.00 |
| Apr 04 2024 | 0.00004527 | -0.00000100 | -2.16% | 0.00004629 | 0.00004761 | 0.00004513 | 115,178.00 |
| Apr 03 2024 | 0.00004628 | -0.00000200 | -4.14% | 0.00004821 | 0.00004871 | 0.00004616 | 231,625.00 |
| Apr 02 2024 | 0.00004826 | -0.00000200 | -3.98% | 0.00005016 | 0.00005023 | 0.00004773 | 317,559.00 |
| Apr 01 2024 | 0.00005026 | -0.00000200 | -3.86% | 0.00005162 | 0.00005185 | 0.00004945 | 123,723.00 |
| Mar 31 2024 | 0.00005188 | -0.00000057 | -1.09% | 0.00005253 | 0.00005335 | 0.00005166 | 77,032.00 |
| Mar 30 2024 | 0.00005245 | 0.00000068 | 1.31% | 0.00005180 | 0.00005419 | 0.00005164 | 96,214.00 |
| Mar 29 2024 | 0.00005177 | -0.00000086 | -1.63% | 0.00005265 | 0.00005318 | 0.00005140 | 173,383.00 |
| Mar 28 2024 | 0.00005263 | -0.00000022 | -0.42% | 0.00005285 | 0.00005307 | 0.00005167 | 180,880.00 |
| Mar 27 2024 | 0.00005285 | -0.00000300 | -5.36% | 0.00005601 | 0.00005679 | 0.00005285 | 356,501.00 |
| Mar 26 2024 | 0.00005597 | 0.00000075 | 1.36% | 0.00005518 | 0.00005679 | 0.00005420 | 356,059.00 |
| Mar 25 2024 | 0.00005522 | 0.00000013 | 0.24% | 0.00005534 | 0.00005791 | 0.00005380 | 596,519.00 |
| Mar 24 2024 | 0.00005509 | 0.00000100 | 1.86% | 0.00005356 | 0.00005783 | 0.00005264 | 427,795.00 |
| Mar 23 2024 | 0.00005371 | 0.00000009 | 0.17% | 0.00005360 | 0.00005422 | 0.00005189 | 182,177.00 |
| Mar 22 2024 | 0.00005362 | 0.00000100 | 1.91% | 0.00005240 | 0.00005604 | 0.00005149 | 537,451.00 |
| Mar 21 2024 | 0.00005222 | -0.00000032 | -0.61% | 0.00005458 | 0.00005458 | 0.00005083 | 446,870.00 |
| Mar 20 2024 | 0.00005254 | -0.00000300 | -5.36% | 0.00005495 | 0.00005708 | 0.00005160 | 937,823.00 |
| Mar 19 2024 | 0.00005592 | 0.00000700 | 14.38% | 0.00004897 | 0.00005603 | 0.00004720 | 624,459.00 |
| Mar 18 2024 | 0.00004867 | -0.00000400 | -7.64% | 0.00005212 | 0.00005226 | 0.00004850 | 260,672.00 |
| Mar 17 2024 | 0.00005233 | -0.00000200 | -3.70% | 0.00005432 | 0.00005435 | 0.00005208 | 158,549.00 |
| Mar 16 2024 | 0.00005410 | -0.00000064 | -1.17% | 0.00005480 | 0.00005567 | 0.00005188 | 269,587.00 |
| Mar 15 2024 | 0.00005474 | -0.00000300 | -5.19% | 0.00005892 | 0.00005898 | 0.00005415 | 376,111.00 |
| Mar 14 2024 | 0.00005777 | -0.00000300 | -4.96% | 0.00006032 | 0.00006170 | 0.00005690 | 218,294.00 |
| Mar 13 2024 | 0.00006044 | -0.00000050 | -0.82% | 0.00006111 | 0.00006277 | 0.00005928 | 302,826.00 |
| Mar 12 2024 | 0.00006094 | -0.00000300 | -4.72% | 0.00006319 | 0.00006484 | 0.00005967 | 633,648.00 |
| Mar 11 2024 | 0.00006361 | -0.00000200 | -3.04% | 0.00006577 | 0.00006841 | 0.00006090 | 721,107.00 |
| Mar 10 2024 | 0.00006575 | -0.00000300 | -4.38% | 0.00006864 | 0.00006904 | 0.00006439 | 233,797.00 |
| Mar 09 2024 | 0.00006853 | 0.00000300 | 4.57% | 0.00006565 | 0.00006862 | 0.00006561 | 215,684.00 |
| Mar 08 2024 | 0.00006564 | -0.00000400 | -5.71% | 0.00007018 | 0.00007137 | 0.00006348 | 277,352.00 |
| Mar 07 2024 | 0.00007001 | 0.00000100 | 1.45% | 0.00006874 | 0.00007081 | 0.00006740 | 525,596.00 |
| Mar 06 2024 | 0.00006879 | -0.00000200 | -2.83% | 0.00007149 | 0.00007327 | 0.00006658 | 872,095.00 |
| Mar 05 2024 | 0.00007056 | 0.00001300 | 22.56% | 0.00005728 | 0.00007084 | 0.00005632 | 1,516,299.00 |
| Mar 04 2024 | 0.00005763 | -0.00000600 | -9.50% | 0.00006315 | 0.00006408 | 0.00005639 | 834,983.00 |
| Mar 03 2024 | 0.00006318 | -0.00000098 | -1.53% | 0.00006408 | 0.00006993 | 0.00006241 | 656,294.00 |
| Mar 02 2024 | 0.00006416 | 0.00000400 | 6.66% | 0.00006025 | 0.00006443 | 0.00005990 | 250,619.00 |
| Mar 01 2024 | 0.00006006 | -0.00000023 | -0.38% | 0.00006033 | 0.00006181 | 0.00005943 | 203,338.00 |
| Feb 29 2024 | 0.00006029 | -0.00000011 | -0.18% | 0.00006031 | 0.00006592 | 0.00005923 | 352,353.00 |
| Feb 28 2024 | 0.00006040 | -0.00000500 | -7.69% | 0.00006492 | 0.00006648 | 0.00005977 | 345,914.00 |
| Feb 27 2024 | 0.00006499 | -0.00000500 | -7.11% | 0.00007027 | 0.00007027 | 0.00006429 | 320,636.00 |
| Feb 26 2024 | 0.00007031 | -0.00000400 | -5.36% | 0.00007476 | 0.00007489 | 0.00006939 | 366,720.00 |
| Feb 25 2024 | 0.00007467 | 0.00000300 | 4.21% | 0.00007124 | 0.00007467 | 0.00007009 | 158,381.00 |
| Feb 24 2024 | 0.00007118 | 0.00000200 | 2.89% | 0.00006903 | 0.00007215 | 0.00006771 | 154,172.00 |
| Feb 23 2024 | 0.00006914 | -0.00000200 | -2.82% | 0.00007106 | 0.00007196 | 0.00006886 | 189,355.00 |
| Feb 22 2024 | 0.00007086 | -0.00000200 | -2.75% | 0.00007214 | 0.00007410 | 0.00007037 | 360,361.00 |
| Feb 21 2024 | 0.00007273 | -0.00000500 | -6.45% | 0.00007763 | 0.00007791 | 0.00007010 | 428,291.00 |
| Feb 20 2024 | 0.00007754 | 0.00000100 | 1.31% | 0.00007653 | 0.00007955 | 0.00007200 | 708,612.00 |
| Feb 19 2024 | 0.00007625 | 0.00000400 | 5.53% | 0.00007286 | 0.00007736 | 0.00007201 | 207,850.00 |
| Feb 18 2024 | 0.00007233 | 0.00000300 | 4.33% | 0.00006930 | 0.00007310 | 0.00006913 | 133,437.00 |
| Feb 17 2024 | 0.00006927 | -0.00000062 | -0.89% | 0.00006969 | 0.00007043 | 0.00006833 | 70,955.00 |
| Feb 16 2024 | 0.00006989 | -0.00000500 | -6.71% | 0.00007436 | 0.00007485 | 0.00006913 | 138,805.00 |
| Feb 15 2024 | 0.00007447 | 0.00000073 | 0.99% | 0.00007387 | 0.00007586 | 0.00007325 | 229,545.00 |
| Feb 14 2024 | 0.00007374 | -0.00000200 | -2.66% | 0.00007550 | 0.00007555 | 0.00007250 | 172,142.00 |
