Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OPULUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.084884 | 0.003838 | 4.74% | 0.081151 | 0.085513 | 0.080076 | 18,325.00 |
| Jul 25 2024 | 0.081046 | -0.007901 | -8.88% | 0.088986 | 0.089089 | 0.077974 | 22,785.00 |
| Jul 24 2024 | 0.088947 | 0.002592 | 3.00% | 0.08635 | 0.090522 | 0.08536 | 125,204.00 |
| Jul 23 2024 | 0.086355 | -0.003498 | -3.89% | 0.089804 | 0.091057 | 0.085108 | 34,962.00 |
| Jul 22 2024 | 0.089853 | -0.001868 | -2.04% | 0.096825 | 0.133728 | 0.08935 | 128,436,178.00 |
| Jul 21 2024 | 0.091721 | -0.005292 | -5.45% | 0.096825 | 0.097116 | 0.091721 | 3,701,958.00 |
| Jul 20 2024 | 0.097013 | -0.002758 | -2.76% | 0.099747 | 0.101495 | 0.096887 | 102,164.00 |
| Jul 19 2024 | 0.099771 | 0.001619 | 1.65% | 0.097778 | 0.100519 | 0.093774 | 107,620.00 |
| Jul 18 2024 | 0.098152 | -0.007649 | -7.23% | 0.105753 | 0.107186 | 0.097414 | 96,419.00 |
| Jul 17 2024 | 0.105801 | 0.002525 | 2.45% | 0.103261 | 0.106535 | 0.10194 | 96,534.00 |
| Jul 16 2024 | 0.103275 | -0.005774 | -5.29% | 0.10908 | 0.110379 | 0.100492 | 106,124.00 |
| Jul 15 2024 | 0.109049 | 0.011723 | 12.04% | 0.092025 | 0.110146 | 0.091016 | 117,919.00 |
| Jul 14 2024 | 0.097326 | 0.005323 | 5.79% | 0.092025 | 0.10002 | 0.091016 | 116,085.00 |
| Jul 13 2024 | 0.092003 | 0.005914 | 6.87% | 0.085997 | 0.09225 | 0.085548 | 115,071.00 |
| Jul 12 2024 | 0.08609 | -0.002064 | -2.34% | 0.087852 | 0.088693 | 0.084892 | 115,192.00 |
| Jul 11 2024 | 0.088153 | -0.002032 | -2.25% | 0.090122 | 0.092256 | 0.087156 | 119,334.00 |
| Jul 10 2024 | 0.090186 | 0.00296 | 3.39% | 0.087012 | 0.09533 | 0.086232 | 111,648.00 |
| Jul 09 2024 | 0.087226 | 0.009677 | 12.48% | 0.077557 | 0.087226 | 0.076918 | 132,860.00 |
| Jul 08 2024 | 0.077549 | 0.001573 | 2.07% | 0.085396 | 0.111628 | 0.072057 | 142,026.00 |
| Jul 07 2024 | 0.075977 | -0.005004 | -6.18% | 0.080867 | 0.086724 | 0.075977 | 121,839.00 |
| Jul 06 2024 | 0.080981 | -0.000281 | -0.35% | 0.081209 | 0.082996 | 0.079846 | 126,223.00 |
| Jul 05 2024 | 0.081262 | -0.004868 | -5.65% | 0.085396 | 0.086115 | 0.074267 | 121,107.00 |
| Jul 04 2024 | 0.08613 | -0.007608 | -8.12% | 0.093822 | 0.094022 | 0.085712 | 112,470.00 |
| Jul 03 2024 | 0.093738 | -0.011252 | -10.72% | 0.105032 | 0.105178 | 0.092365 | 100,655.00 |
| Jul 02 2024 | 0.10499 | -0.001755 | -1.64% | 0.106701 | 0.110335 | 0.10499 | 95,519.00 |
| Jul 01 2024 | 0.106746 | 0.008358 | 8.50% | 0.095583 | 0.13391 | 0.094461 | 106,181.00 |
| Jun 30 2024 | 0.098387 | 0.004212 | 4.47% | 0.094235 | 0.09856 | 0.093099 | 113,597.00 |
| Jun 29 2024 | 0.094175 | 0.002856 | 3.13% | 0.091319 | 0.096983 | 0.091319 | 108,420.00 |
| Jun 28 2024 | 0.09132 | -0.010632 | -10.43% | 0.102123 | 0.102604 | 0.091234 | 104,696.00 |
| Jun 27 2024 | 0.101951 | 0.000444 | 0.44% | 0.101562 | 0.103436 | 0.09955 | 100,888.00 |
| Jun 26 2024 | 0.101508 | -0.00374 | -3.55% | 0.095583 | 0.105739 | 0.094461 | 119,584.00 |
| Jun 25 2024 | 0.105248 | 0.009751 | 10.21% | 0.095583 | 0.105413 | 0.094461 | 135,790.00 |
| Jun 24 2024 | 0.095497 | -0.004719 | -4.71% | 0.100197 | 0.100679 | 0.090142 | 103,131.00 |
| Jun 23 2024 | 0.100216 | -0.004223 | -4.04% | 0.104438 | 0.10722 | 0.098895 | 96,441.00 |
| Jun 22 2024 | 0.104439 | -0.002138 | -2.01% | 0.106644 | 0.106726 | 0.101532 | 99,113.00 |
| Jun 21 2024 | 0.106576 | -0.008611 | -7.48% | 0.115116 | 0.119266 | 0.105802 | 98,207.00 |
| Jun 20 2024 | 0.115188 | -0.000468 | -0.40% | 0.115847 | 0.121228 | 0.114592 | 87,769.00 |
| Jun 19 2024 | 0.115656 | 0.00518 | 4.69% | 0.110289 | 0.118358 | 0.109559 | 85,798.00 |
| Jun 18 2024 | 0.110476 | -0.003647 | -3.20% | 0.114364 | 0.114726 | 0.10222 | 97,965.00 |
| Jun 17 2024 | 0.114122 | -0.008441 | -6.89% | 0.149079 | 0.150455 | 0.111209 | 107,841.00 |
| Jun 16 2024 | 0.122564 | -0.001317 | -1.06% | 0.123796 | 0.124481 | 0.121079 | 87,485.00 |
| Jun 15 2024 | 0.123881 | 0.002202 | 1.81% | 0.121233 | 0.126362 | 0.120966 | 85,902.00 |
| Jun 14 2024 | 0.121679 | -0.003889 | -3.10% | 0.125704 | 0.127871 | 0.118842 | 80,367.00 |
| Jun 13 2024 | 0.125568 | -0.019756 | -13.59% | 0.145032 | 0.14543 | 0.125566 | 78,149.00 |
| Jun 12 2024 | 0.145324 | 0.006663 | 4.81% | 0.138707 | 0.14966 | 0.136315 | 71,576.00 |
| Jun 11 2024 | 0.13866 | -0.010085 | -6.78% | 0.148811 | 0.148902 | 0.138466 | 71,331.00 |
| Jun 10 2024 | 0.148745 | -0.001236 | -0.82% | 0.149079 | 0.154023 | 0.146822 | 95,783.00 |
| Jun 09 2024 | 0.149982 | 0.000797 | 0.53% | 0.149079 | 0.153064 | 0.146822 | 67,786.00 |
| Jun 08 2024 | 0.149185 | -0.011831 | -7.35% | 0.159585 | 0.159768 | 0.149166 | 65,704.00 |
| Jun 07 2024 | 0.161016 | -0.011109 | -6.45% | 0.172041 | 0.172041 | 0.157433 | 58,742.00 |
| Jun 06 2024 | 0.172125 | 0.00122 | 0.71% | 0.170528 | 0.174278 | 0.164774 | 62,360.00 |
| Jun 05 2024 | 0.170905 | 0.006634 | 4.04% | 0.191962 | 0.19227 | 0.146191 | 89,605.00 |
| Jun 04 2024 | 0.164271 | 0.007189 | 4.58% | 0.158033 | 0.164305 | 0.157011 | 33,361.00 |
| Jun 03 2024 | 0.157082 | -0.005264 | -3.24% | 0.162155 | 0.166189 | 0.156557 | 62,433.00 |
| Jun 02 2024 | 0.162345 | -0.010582 | -6.12% | 0.17491 | 0.17618 | 0.158742 | 62,630.00 |
| Jun 01 2024 | 0.172928 | -0.001273 | -0.73% | 0.172367 | 0.174755 | 0.16955 | 60,217.00 |
| May 31 2024 | 0.1742 | -0.016822 | -8.81% | 0.191962 | 0.19227 | 0.171742 | 56,091.00 |
| May 30 2024 | 0.191022 | -0.003526 | -1.81% | 0.194623 | 0.202977 | 0.190162 | 50,824.00 |
| May 29 2024 | 0.194548 | -0.015083 | -7.20% | 0.209487 | 0.211057 | 0.194548 | 49,308.00 |
| May 28 2024 | 0.209631 | -0.012289 | -5.54% | 0.221406 | 0.222705 | 0.201104 | 46,551.00 |
| May 27 2024 | 0.221921 | 0.014117 | 6.79% | 0.200961 | 0.224553 | 0.198518 | 78,079.00 |
| May 26 2024 | 0.207804 | -0.013555 | -6.12% | 0.22152 | 0.223627 | 0.203661 | 48,615.00 |
| May 25 2024 | 0.221358 | -0.003559 | -1.58% | 0.224488 | 0.225937 | 0.208295 | 46,235.00 |
| May 24 2024 | 0.224918 | 0.024599 | 12.28% | 0.200961 | 0.227677 | 0.195697 | 56,329.00 |
| May 23 2024 | 0.200318 | 0.024142 | 13.70% | 0.175957 | 0.201673 | 0.170269 | 56,763.00 |
| May 22 2024 | 0.176176 | -0.011731 | -6.24% | 0.188447 | 0.188974 | 0.175019 | 58,594.00 |
| May 21 2024 | 0.187907 | -0.005039 | -2.61% | 0.189503 | 0.201221 | 0.185597 | 54,603.00 |
| May 20 2024 | 0.192947 | 0.012155 | 6.72% | 0.150058 | 0.194182 | 0.117564 | 81,230.00 |
| May 19 2024 | 0.180791 | -0.002164 | -1.18% | 0.182869 | 0.18638 | 0.18018 | 58,045.00 |
| May 18 2024 | 0.182955 | 0.000984 | 0.54% | 0.182082 | 0.187377 | 0.179895 | 56,920.00 |
| May 17 2024 | 0.181972 | 0.005735 | 3.25% | 0.17618 | 0.184378 | 0.175803 | 57,991.00 |
| May 16 2024 | 0.176237 | 0.009873 | 5.93% | 0.16632 | 0.183522 | 0.1651 | 59,491.00 |
| May 15 2024 | 0.166364 | 0.016473 | 10.99% | 0.150058 | 0.166557 | 0.146739 | 66,296.00 |
| May 14 2024 | 0.149891 | -0.005294 | -3.41% | 0.155087 | 0.155712 | 0.148707 | 67,083.00 |
| May 13 2024 | 0.155185 | -0.005096 | -3.18% | 0.164438 | 0.165197 | 0.111804 | 89,742.00 |
| May 12 2024 | 0.160281 | -0.003961 | -2.41% | 0.164438 | 0.165197 | 0.160249 | 63,585.00 |
| May 11 2024 | 0.164242 | 0.011093 | 7.24% | 0.153322 | 0.164854 | 0.151723 | 66,872.00 |
| May 10 2024 | 0.153149 | -0.008274 | -5.13% | 0.161155 | 0.166119 | 0.152224 | 64,834.00 |
| May 09 2024 | 0.161423 | 0.00868 | 5.68% | 0.152863 | 0.164144 | 0.152276 | 64,895.00 |
| May 08 2024 | 0.152743 | -0.009212 | -5.69% | 0.161645 | 0.163322 | 0.15239 | 62,501.00 |
| May 07 2024 | 0.161956 | 0.000638 | 0.40% | 0.161305 | 0.168804 | 0.158008 | 60,882.00 |
| May 06 2024 | 0.161318 | -0.003365 | -2.04% | 0.147974 | 0.170951 | 0.121967 | 82,083.00 |
| May 05 2024 | 0.164683 | 0.000299 | 0.18% | 0.164339 | 0.1676 | 0.159651 | 60,109.00 |
| May 04 2024 | 0.164384 | 0.004832 | 3.03% | 0.159363 | 0.169482 | 0.159105 | 60,725.00 |
| May 03 2024 | 0.159552 | 0.011575 | 7.82% | 0.147974 | 0.16215 | 0.141482 | 66,047.00 |
| May 02 2024 | 0.147977 | -0.00192 | -1.28% | 0.149726 | 0.150773 | 0.143348 | 67,351.00 |
| May 01 2024 | 0.149897 | 0.001714 | 1.16% | 0.147672 | 0.14995 | 0.137326 | 59,475.00 |
| Apr 30 2024 | 0.148183 | -0.007118 | -4.58% | 0.155036 | 0.159506 | 0.143088 | 49,526.00 |
| Apr 29 2024 | 0.1553 | -0.009866 | -5.97% | 0.172978 | 0.185019 | 0.121795 | 110,509.00 |
| Apr 28 2024 | 0.165166 | -0.006356 | -3.71% | 0.171333 | 0.175128 | 0.164486 | 59,862.00 |
| Apr 27 2024 | 0.171523 | -0.006546 | -3.68% | 0.177783 | 0.17813 | 0.164471 | 62,653.00 |
