Register to chat with like-minded investors on our interactive forums.
OPIUMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.084615 | 0.001099 | 1.32% | 0.08347 | 0.085853 | 0.081916 | 28,301.00 |
| Jul 22 2024 | 0.083516 | -0.000561 | -0.67% | 0.085341 | 4.54 | 0.082963 | 20,748,157.00 |
| Jul 21 2024 | 0.084078 | -0.000959 | -1.13% | 0.084903 | 0.085717 | 0.082276 | 2,263,074.00 |
| Jul 20 2024 | 0.085036 | 0.000204 | 0.24% | 0.084811 | 0.08568 | 0.084573 | 116,682.00 |
| Jul 19 2024 | 0.084832 | -0.000249 | -0.29% | 0.084825 | 0.086131 | 0.084224 | 116,108.00 |
| Jul 18 2024 | 0.085081 | 0.00000600 | 0.01% | 0.085341 | 0.085948 | 0.084042 | 126,225.00 |
| Jul 17 2024 | 0.085075 | -0.00081 | -0.94% | 0.085873 | 0.086802 | 0.08404 | 114,963.00 |
| Jul 16 2024 | 0.085884 | 0.002432 | 2.91% | 0.083476 | 0.087075 | 0.08279 | 116,387.00 |
| Jul 15 2024 | 0.083452 | 0.001049 | 1.27% | 0.076671 | 0.083848 | 0.076111 | 65,561.00 |
| Jul 14 2024 | 0.082403 | 0.00575 | 7.50% | 0.076671 | 0.082727 | 0.076111 | 44,875.00 |
| Jul 13 2024 | 0.076654 | 0.001306 | 1.73% | 0.075349 | 0.07791 | 0.074823 | 53,588.00 |
| Jul 12 2024 | 0.075348 | 0.001484 | 2.01% | 0.07382 | 0.079787 | 0.072835 | 6,422.00 |
| Jul 11 2024 | 0.073864 | -0.000965 | -1.29% | 0.074699 | 0.075996 | 0.073114 | 18,608.00 |
| Jul 10 2024 | 0.074829 | -0.000147 | -0.20% | 0.074792 | 0.075582 | 0.073702 | 3,705.00 |
| Jul 09 2024 | 0.074976 | 0.000743 | 1.00% | 0.07424 | 0.075595 | 0.073628 | 4,704.00 |
| Jul 08 2024 | 0.074233 | 0.001004 | 1.37% | 0.088259 | 3.79 | 0.070953 | 59,739.00 |
| Jul 07 2024 | 0.073229 | -0.000914 | -1.23% | 0.0741 | 0.074936 | 0.072532 | 129,636.00 |
| Jul 06 2024 | 0.074143 | 0.001261 | 1.73% | 0.072835 | 0.074813 | 0.071577 | 124,254.00 |
| Jul 05 2024 | 0.072882 | -0.00658 | -8.28% | 0.078785 | 0.080833 | 0.071948 | 127,204.00 |
| Jul 04 2024 | 0.079462 | -0.005973 | -6.99% | 0.085578 | 0.086027 | 0.079076 | 102,068.00 |
| Jul 03 2024 | 0.085435 | -0.002917 | -3.30% | 0.088421 | 0.088617 | 0.084718 | 118,517.00 |
| Jul 02 2024 | 0.088352 | 0.000033 | 0.04% | 0.088281 | 0.088736 | 0.087648 | 114,174.00 |
| Jul 01 2024 | 0.088319 | 0.001371 | 1.58% | 0.088259 | 4.54 | 0.08002 | 122,277.00 |
| Jun 30 2024 | 0.086948 | 0.002214 | 2.61% | 0.084686 | 0.087783 | 0.084268 | 102,068.00 |
| Jun 29 2024 | 0.084734 | -0.001017 | -1.19% | 0.08575 | 0.08613 | 0.08414 | 117,585.00 |
| Jun 28 2024 | 0.085751 | 0.000499 | 0.59% | 0.085396 | 0.086593 | 0.084338 | 70,323.00 |
| Jun 27 2024 | 0.085252 | -0.000331 | -0.39% | 0.085629 | 0.086448 | 0.084823 | 101,466.00 |
| Jun 26 2024 | 0.085583 | 0.00097 | 1.15% | 0.088259 | 0.088794 | 0.08002 | 91,904.00 |
| Jun 25 2024 | 0.084612 | 0.002729 | 3.33% | 0.081957 | 0.085607 | 0.081865 | 100,250.00 |
| Jun 24 2024 | 0.081883 | -0.004348 | -5.04% | 0.086215 | 0.087042 | 0.080582 | 88,116.00 |
| Jun 23 2024 | 0.086231 | -0.00189 | -2.14% | 0.088121 | 0.094022 | 0.085244 | 87,673.00 |
| Jun 22 2024 | 0.088121 | -0.00013 | -0.15% | 0.088307 | 0.088951 | 0.087791 | 112,905.00 |
| Jun 21 2024 | 0.088251 | 0.000077 | 0.09% | 0.088118 | 0.092174 | 0.087462 | 98,615.00 |
| Jun 20 2024 | 0.088174 | 0.001574 | 1.82% | 0.08661 | 0.089929 | 0.08569 | 99,031.00 |
| Jun 19 2024 | 0.0866 | 0.00423 | 5.14% | 0.082413 | 0.092473 | 0.082048 | 21,479.00 |
| Jun 18 2024 | 0.08237 | -0.005649 | -6.42% | 0.088259 | 0.088794 | 0.08002 | 65,512.00 |
| Jun 17 2024 | 0.088018 | -0.002909 | -3.20% | 0.118167 | 0.12511 | 0.087756 | 101,246.00 |
| Jun 16 2024 | 0.090927 | 0.003801 | 4.36% | 0.087067 | 0.094106 | 0.086736 | 99,228.00 |
| Jun 15 2024 | 0.087127 | -0.000453 | -0.52% | 0.087584 | 0.09073 | 0.086276 | 50,265.00 |
| Jun 14 2024 | 0.08758 | -0.002127 | -2.37% | 0.089803 | 0.090762 | 0.087414 | 101,062.00 |
| Jun 13 2024 | 0.089706 | -0.002109 | -2.30% | 0.091721 | 4.49 | 0.089551 | 99,625.00 |
| Jun 12 2024 | 0.091815 | 0.002839 | 3.19% | 0.089006 | 0.093428 | 0.088289 | 103,754.00 |
| Jun 11 2024 | 0.088976 | -0.008366 | -8.59% | 0.097386 | 0.097784 | 0.08822 | 106,142.00 |
| Jun 10 2024 | 0.097343 | -0.019783 | -16.89% | 0.118167 | 0.12511 | 0.09241 | 130,186.00 |
| Jun 09 2024 | 0.117126 | -0.001125 | -0.95% | 0.118167 | 0.12511 | 0.117126 | 80,441.00 |
| Jun 08 2024 | 0.118251 | -0.031435 | -21.00% | 0.14962 | 0.150227 | 0.117721 | 73,483.00 |
| Jun 07 2024 | 0.149685 | -0.000056 | -0.04% | 0.149669 | 0.151212 | 0.144688 | 67,322.00 |
| Jun 06 2024 | 0.149742 | -0.000786 | -0.52% | 0.150502 | 0.15105 | 0.148291 | 67,361.00 |
| Jun 05 2024 | 0.150528 | 0.000251 | 0.17% | 0.134112 | 4.96 | 0.13411 | 102,975.00 |
| Jun 04 2024 | 0.150277 | -0.000599 | -0.40% | 0.151065 | 0.153542 | 0.145845 | 37,166.00 |
| Jun 03 2024 | 0.150875 | 0.000512 | 0.34% | 0.149998 | 0.151973 | 0.146266 | 69,789.00 |
| Jun 02 2024 | 0.150363 | 0.00081 | 0.54% | 0.149553 | 0.153008 | 0.148492 | 61,343.00 |
| Jun 01 2024 | 0.149553 | 0.003727 | 2.56% | 0.145834 | 0.152933 | 0.145399 | 69,103.00 |
| May 31 2024 | 0.145826 | -0.000991 | -0.67% | 0.146761 | 0.149833 | 0.144845 | 72,206.00 |
| May 30 2024 | 0.146816 | 0.003023 | 2.10% | 0.143396 | 0.147829 | 0.142624 | 66,926.00 |
| May 29 2024 | 0.143793 | 0.000092 | 0.06% | 0.14355 | 0.145514 | 0.141589 | 67,878.00 |
| May 28 2024 | 0.143701 | 0.000479 | 0.33% | 0.14289 | 0.155235 | 0.136894 | 68,193.00 |
| May 27 2024 | 0.143222 | 0.00526 | 3.81% | 0.134112 | 0.143534 | 0.13411 | 89,171.00 |
| May 26 2024 | 0.137962 | 0.001182 | 0.86% | 0.136879 | 0.141891 | 0.136482 | 56,569.00 |
| May 25 2024 | 0.13678 | -0.002661 | -1.91% | 0.139175 | 0.140443 | 0.135858 | 72,497.00 |
| May 24 2024 | 0.139441 | 0.000345 | 0.25% | 0.139541 | 0.146157 | 0.136867 | 64,530.00 |
| May 23 2024 | 0.139095 | 0.002099 | 1.53% | 0.136827 | 0.146873 | 0.130841 | 52,760.00 |
| May 22 2024 | 0.136997 | 0.001082 | 0.80% | 0.135964 | 0.148233 | 0.135156 | 68,710.00 |
| May 21 2024 | 0.135915 | 0.002086 | 1.56% | 0.134112 | 0.146849 | 0.133568 | 40,879.00 |
| May 20 2024 | 0.133829 | 0.012872 | 10.64% | 0.109589 | 3.99 | 0.10669 | 105,789.00 |
| May 19 2024 | 0.120957 | 0.00033 | 0.27% | 0.12057 | 0.121611 | 0.119748 | 78,204.00 |
| May 18 2024 | 0.120627 | 0.000836 | 0.70% | 0.119863 | 0.125735 | 0.119738 | 53,481.00 |
| May 17 2024 | 0.119791 | 0.004154 | 3.59% | 0.115599 | 0.124493 | 0.115083 | 76,746.00 |
| May 16 2024 | 0.115637 | -0.000152 | -0.13% | 0.115759 | 0.118636 | 0.114534 | 81,620.00 |
| May 15 2024 | 0.11579 | 0.000633 | 0.55% | 0.115285 | 0.116989 | 0.113596 | 85,294.00 |
| May 14 2024 | 0.115157 | 0.005498 | 5.01% | 0.109589 | 0.115171 | 0.105966 | 79,774.00 |
| May 13 2024 | 0.109658 | -0.005945 | -5.14% | 0.120464 | 3.79 | 0.107273 | 102,451.00 |
| May 12 2024 | 0.115604 | -0.002988 | -2.52% | 0.118733 | 0.118856 | 0.115243 | 85,413.00 |
| May 11 2024 | 0.118592 | 0.000136 | 0.11% | 0.118619 | 0.120002 | 0.117942 | 82,104.00 |
| May 10 2024 | 0.118456 | -0.001845 | -1.53% | 0.120101 | 0.120952 | 0.11546 | 83,417.00 |
| May 09 2024 | 0.120301 | -0.000068 | -0.06% | 0.120464 | 0.121737 | 0.117777 | 69,779.00 |
| May 08 2024 | 0.120369 | -0.002169 | -1.77% | 0.122303 | 0.123109 | 0.118859 | 78,751.00 |
| May 07 2024 | 0.122538 | -0.000698 | -0.57% | 0.123226 | 0.124528 | 0.120961 | 77,951.00 |
| May 06 2024 | 0.123236 | 0.000383 | 0.31% | 0.125501 | 4.15 | 0.120308 | 96,165.00 |
| May 05 2024 | 0.122854 | 0.002324 | 1.93% | 0.120372 | 0.123969 | 0.117793 | 35,638.00 |
| May 04 2024 | 0.120529 | 0.000695 | 0.58% | 0.120282 | 0.126124 | 0.119174 | 26,929.00 |
| May 03 2024 | 0.119835 | 0.003904 | 3.37% | 0.115629 | 0.125821 | 0.114754 | 9,385.00 |
| May 02 2024 | 0.11593 | 0.001727 | 1.51% | 0.113507 | 0.12013 | 0.111598 | 53,496.00 |
| May 01 2024 | 0.114203 | -0.005515 | -4.61% | 0.119306 | 0.120169 | 0.110238 | 77,519.00 |
| Apr 30 2024 | 0.119719 | -0.004618 | -3.71% | 0.124395 | 0.126218 | 0.118306 | 64,288.00 |
| Apr 29 2024 | 0.124337 | -0.002918 | -2.29% | 0.125501 | 4.15 | 0.119919 | 131,973.00 |
| Apr 28 2024 | 0.127255 | 0.003753 | 3.04% | 0.123506 | 0.133287 | 0.12331 | 55,491.00 |
| Apr 27 2024 | 0.123502 | -0.003637 | -2.86% | 0.127144 | 0.13156 | 0.120126 | 62,186.00 |
| Apr 26 2024 | 0.127139 | 0.006752 | 5.61% | 0.120656 | 0.127936 | 0.119648 | 80,262.00 |
| Apr 25 2024 | 0.120387 | -0.005479 | -4.35% | 0.126054 | 0.129271 | 0.117945 | 70,462.00 |
