OPTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 0.101516 | 0.006666 | 7.03% | 0.092533 | 0.101658 | 0.092124 | 0.00 |
Jul 14 2024 | 0.09485 | 0.002338 | 2.53% | 0.092533 | 0.0951 | 0.092124 | 0.00 |
Jul 13 2024 | 0.092512 | 0.001349 | 1.48% | 0.091165 | 0.093207 | 0.090668 | 0.00 |
Jul 12 2024 | 0.091163 | 0.000933 | 1.03% | 0.090176 | 0.091926 | 0.08871 | 0.00 |
Jul 11 2024 | 0.09023 | -0.00008 | -0.09% | 0.090153 | 0.093541 | 0.088982 | 0.00 |
Jul 10 2024 | 0.09031 | 0.000934 | 1.05% | 0.089156 | 0.091679 | 0.088171 | 0.00 |
Jul 09 2024 | 0.089375 | 0.001605 | 1.83% | 0.08778 | 0.090432 | 0.087448 | 0.00 |
Jul 08 2024 | 0.08777 | 0.002673 | 3.14% | 0.107127 | 0.107523 | 0.084512 | 0.00 |
Jul 07 2024 | 0.085097 | -0.004163 | -4.66% | 0.089135 | 0.089437 | 0.085097 | 0.00 |
Jul 06 2024 | 0.08926 | 0.002452 | 2.82% | 0.086752 | 0.089658 | 0.086118 | 0.00 |
Jul 05 2024 | 0.086808 | -0.00264 | -2.95% | 0.088687 | 0.090446 | 0.082443 | 0.00 |
Jul 04 2024 | 0.089448 | -0.006464 | -6.74% | 0.095999 | 0.096342 | 0.089014 | 0.00 |
Jul 03 2024 | 0.095913 | -0.003543 | -3.56% | 0.099495 | 0.09972 | 0.094611 | 0.00 |
Jul 02 2024 | 0.099455 | -0.000621 | -0.62% | 0.100034 | 0.100717 | 0.098931 | 0.00 |
Jul 01 2024 | 0.100076 | 0.000074 | 0.07% | 0.107127 | 0.107523 | 0.099624 | 0.00 |
Jun 30 2024 | 0.100002 | 0.001848 | 1.88% | 0.098216 | 0.100525 | 0.097537 | 0.00 |
Jun 29 2024 | 0.098154 | -0.000084 | -0.09% | 0.098237 | 0.099034 | 0.098011 | 0.00 |
Jun 28 2024 | 0.098238 | -0.001992 | -1.99% | 0.100399 | 0.101356 | 0.097893 | 0.00 |
Jun 27 2024 | 0.10023 | 0.002224 | 2.27% | 0.098059 | 0.100966 | 0.097899 | 0.00 |
Jun 26 2024 | 0.098006 | -0.000793 | -0.80% | 0.107127 | 0.107523 | 0.096815 | 0.00 |
Jun 25 2024 | 0.098799 | 0.00119 | 1.22% | 0.097697 | 0.099716 | 0.097097 | 0.00 |
Jun 24 2024 | 0.09761 | -0.001922 | -1.93% | 0.099513 | 0.099843 | 0.094288 | 0.00 |
Jun 23 2024 | 0.099532 | -0.002181 | -2.14% | 0.101713 | 0.102413 | 0.099247 | 0.00 |
Jun 22 2024 | 0.101713 | -0.000677 | -0.66% | 0.102455 | 0.102455 | 0.10121 | 0.00 |
Jun 21 2024 | 0.102391 | 0.00013 | 0.13% | 0.102196 | 0.103218 | 0.100317 | 0.00 |
Jun 20 2024 | 0.10226 | -0.001141 | -1.10% | 0.103414 | 0.105261 | 0.101463 | 0.00 |
Jun 19 2024 | 0.103401 | 0.002143 | 2.12% | 0.10131 | 0.104352 | 0.100862 | 0.00 |
Jun 18 2024 | 0.101258 | -0.000741 | -0.73% | 0.102277 | 0.102287 | 0.09827 | 0.00 |
Jun 17 2024 | 0.101999 | -0.003371 | -3.20% | 0.107127 | 0.107523 | 0.101066 | 0.00 |
Jun 16 2024 | 0.10537 | 0.001595 | 1.54% | 0.103704 | 0.106246 | 0.103069 | 0.00 |
Jun 15 2024 | 0.103775 | 0.002486 | 2.45% | 0.101294 | 0.1045 | 0.101086 | 0.00 |
Jun 14 2024 | 0.101289 | 0.000231 | 0.23% | 0.101168 | 0.10266 | 0.097923 | 0.00 |
Jun 13 2024 | 0.101058 | -0.002577 | -2.49% | 0.103528 | 0.103609 | 0.099861 | 0.00 |
Jun 12 2024 | 0.103635 | 0.001783 | 1.75% | 0.101886 | 0.106342 | 0.100868 | 0.00 |
Jun 11 2024 | 0.101852 | -0.004877 | -4.57% | 0.106776 | 0.106841 | 0.099968 | 0.00 |
Jun 10 2024 | 0.106729 | -0.0011 | -1.02% | 0.107127 | 0.107986 | 0.106363 | 0.00 |
Jun 09 2024 | 0.107828 | 0.000626 | 0.58% | 0.107127 | 0.108221 | 0.106748 | 0.00 |
Jun 08 2024 | 0.107203 | 0.000116 | 0.11% | 0.10704 | 0.107929 | 0.106807 | 0.00 |
Jun 07 2024 | 0.107086 | -0.003914 | -3.53% | 0.110946 | 0.111749 | 0.106012 | 0.00 |
Jun 06 2024 | 0.111 | -0.001557 | -1.38% | 0.112538 | 0.112888 | 0.10959 | 0.00 |
Jun 05 2024 | 0.112557 | 0.001556 | 1.40% | 0.08578 | 0.113142 | 0.083618 | 0.00 |
Jun 04 2024 | 0.111001 | 0.001503 | 1.37% | 0.109636 | 0.111505 | 0.108931 | 0.00 |
Jun 03 2024 | 0.109498 | -0.000534 | -0.49% | 0.109903 | 0.112058 | 0.109388 | 0.00 |
Jun 02 2024 | 0.110032 | -0.00097 | -0.87% | 0.111001 | 0.111637 | 0.109192 | 0.00 |
Jun 01 2024 | 0.111002 | 0.001454 | 1.33% | 0.109555 | 0.111389 | 0.109171 | 0.00 |
May 31 2024 | 0.109548 | 0.000494 | 0.45% | 0.109013 | 0.111862 | 0.108365 | 0.00 |
May 30 2024 | 0.109054 | -0.000551 | -0.50% | 0.109647 | 0.111232 | 0.107811 | 0.00 |
May 29 2024 | 0.109605 | -0.002303 | -2.06% | 0.111791 | 0.112999 | 0.108912 | 0.00 |
May 28 2024 | 0.111908 | -0.001447 | -1.28% | 0.113092 | 0.114232 | 0.109751 | 0.00 |
May 27 2024 | 0.113355 | 0.002014 | 1.81% | 0.08578 | 0.115582 | 0.083618 | 0.00 |
May 26 2024 | 0.111341 | 0.002255 | 2.07% | 0.109166 | 0.112944 | 0.108647 | 0.00 |
May 25 2024 | 0.109087 | 0.000525 | 0.48% | 0.108354 | 0.109873 | 0.108059 | 0.00 |
May 24 2024 | 0.108562 | -0.000843 | -0.77% | 0.109755 | 0.111337 | 0.105859 | 0.00 |
May 23 2024 | 0.109405 | 0.000473 | 0.43% | 0.108796 | 0.114737 | 0.103923 | 0.00 |
May 22 2024 | 0.108931 | -0.001462 | -1.32% | 0.11031 | 0.11099 | 0.106398 | 0.00 |
May 21 2024 | 0.110393 | 0.003835 | 3.60% | 0.106784 | 0.111636 | 0.105728 | 0.00 |
May 20 2024 | 0.106558 | 0.017236 | 19.30% | 0.08578 | 0.10724 | 0.083618 | 0.00 |
May 19 2024 | 0.089322 | -0.001625 | -1.79% | 0.090904 | 0.09131 | 0.089027 | 0.00 |
May 18 2024 | 0.090947 | 0.001026 | 1.14% | 0.089975 | 0.091616 | 0.08986 | 0.00 |
May 17 2024 | 0.08992 | 0.004245 | 4.95% | 0.085648 | 0.090749 | 0.085398 | 0.00 |
May 16 2024 | 0.085676 | -0.002746 | -3.11% | 0.088398 | 0.088514 | 0.085163 | 0.00 |
May 15 2024 | 0.088422 | 0.004511 | 5.38% | 0.084004 | 0.088524 | 0.083367 | 0.00 |
May 14 2024 | 0.08391 | -0.001924 | -2.24% | 0.08578 | 0.086131 | 0.083279 | 0.00 |
May 13 2024 | 0.085834 | 0.000552 | 0.65% | 0.086607 | 0.087653 | 0.085053 | 0.00 |
May 12 2024 | 0.085282 | 0.000586 | 0.69% | 0.084797 | 0.085871 | 0.084524 | 0.00 |
May 11 2024 | 0.084696 | -0.000028 | -0.03% | 0.084819 | 0.085619 | 0.084108 | 0.00 |
May 10 2024 | 0.084724 | -0.00362 | -4.10% | 0.088197 | 0.088855 | 0.083848 | 0.00 |
May 09 2024 | 0.088344 | 0.001805 | 2.09% | 0.086607 | 0.088995 | 0.085949 | 0.00 |
May 08 2024 | 0.086539 | -0.00132 | -1.50% | 0.087691 | 0.088422 | 0.085573 | 0.00 |
May 07 2024 | 0.087859 | -0.001469 | -1.64% | 0.089321 | 0.091094 | 0.08757 | 0.00 |
May 06 2024 | 0.089328 | -0.00195 | -2.14% | 0.091636 | 0.093345 | 0.0887 | 0.00 |
May 05 2024 | 0.091278 | 0.000546 | 0.60% | 0.090708 | 0.092279 | 0.089522 | 0.00 |
May 04 2024 | 0.090732 | 0.000336 | 0.37% | 0.090289 | 0.092167 | 0.090139 | 0.00 |
May 03 2024 | 0.090396 | 0.003374 | 3.88% | 0.087021 | 0.090977 | 0.08619 | 0.00 |
May 02 2024 | 0.087023 | 0.00029 | 0.33% | 0.086633 | 0.087694 | 0.0843 | 0.00 |
May 01 2024 | 0.086732 | -0.001228 | -1.40% | 0.087658 | 0.087899 | 0.081921 | 0.00 |
Apr 30 2024 | 0.087961 | -0.005637 | -6.02% | 0.0934 | 0.094575 | 0.084937 | 0.00 |
Apr 29 2024 | 0.093598 | -0.001459 | -1.53% | 0.091636 | 0.094099 | 0.090506 | 0.00 |
Apr 28 2024 | 0.095057 | 0.000349 | 0.37% | 0.094711 | 0.097433 | 0.094561 | 0.00 |
Apr 27 2024 | 0.094709 | 0.003641 | 4.00% | 0.091162 | 0.09548 | 0.089671 | 0.00 |
Apr 26 2024 | 0.091068 | -0.00084 | -0.91% | 0.091848 | 0.092159 | 0.090351 | 0.00 |
Apr 25 2024 | 0.091908 | 0.000651 | 0.71% | 0.091393 | 0.092838 | 0.08944 | 0.00 |
Apr 24 2024 | 0.091257 | -0.002451 | -2.62% | 0.093804 | 0.095829 | 0.090359 | 0.00 |
Apr 23 2024 | 0.093708 | 0.000524 | 0.56% | 0.093145 | 0.094981 | 0.091838 | 0.00 |
Apr 22 2024 | 0.093184 | 0.001552 | 1.69% | 0.091636 | 0.094025 | 0.090506 | 0.00 |
Apr 21 2024 | 0.091632 | -0.000112 | -0.12% | 0.091687 | 0.093047 | 0.090816 | 0.00 |
Apr 20 2024 | 0.091744 | 0.002424 | 2.71% | 0.088932 | 0.09232 | 0.087946 | 0.00 |
Apr 19 2024 | 0.08932 | 0.000042 | 0.05% | 0.089124 | 0.090916 | 0.083579 | 0.00 |
Apr 18 2024 | 0.089278 | 0.002455 | 2.83% | 0.087023 | 0.090078 | 0.086086 | 0.00 |
Apr 17 2024 | 0.086823 | -0.002988 | -3.33% | 0.089746 | 0.09081 | 0.085186 | 0.00 |