Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 1.67 | -0.030 | -1.74% | 1.70 | 1.77 | 1.66 | 31,344.00 |
| Jul 28 2024 | 1.70 | -0.040 | -2.43% | 1.73 | 1.76 | 1.68 | 24,060.00 |
| Jul 27 2024 | 1.75 | 0.010 | 0.62% | 1.73 | 1.78 | 1.71 | 39,458.00 |
| Jul 26 2024 | 1.74 | 0.040 | 2.45% | 1.70 | 1.76 | 1.69 | 33,003.00 |
| Jul 25 2024 | 1.69 | -0.040 | -2.47% | 1.74 | 1.75 | 1.63 | 99,091.00 |
| Jul 24 2024 | 1.74 | -0.140 | -7.41% | 1.87 | 1.89 | 1.73 | 51,186.00 |
| Jul 23 2024 | 1.88 | 0.00 | 0.06% | 1.88 | 1.96 | 1.82 | 87,885.00 |
| Jul 22 2024 | 1.87 | -0.100 | -4.95% | 1.98 | 1.99 | 1.86 | 24,828.00 |
| Jul 21 2024 | 1.97 | 0.050 | 2.34% | 1.92 | 1.98 | 1.88 | 95,795.00 |
| Jul 20 2024 | 1.93 | -0.030 | -1.51% | 1.95 | 1.97 | 1.91 | 35,693.00 |
| Jul 19 2024 | 1.96 | 0.130 | 7.17% | 1.82 | 1.96 | 1.78 | 62,109.00 |
| Jul 18 2024 | 1.83 | 0.020 | 0.95% | 1.81 | 1.84 | 1.75 | 51,369.00 |
| Jul 17 2024 | 1.81 | 0.020 | 1.02% | 1.80 | 1.89 | 1.79 | 65,623.00 |
| Jul 16 2024 | 1.79 | -0.060 | -3.37% | 1.86 | 1.86 | 1.71 | 162,103.00 |
| Jul 15 2024 | 1.85 | 0.050 | 2.93% | 1.80 | 1.87 | 1.76 | 181,976.00 |
| Jul 14 2024 | 1.80 | 0.110 | 6.50% | 1.70 | 1.83 | 1.70 | 120,956.00 |
| Jul 13 2024 | 1.69 | -0.020 | -1.13% | 1.71 | 1.74 | 1.67 | 104,289.00 |
| Jul 12 2024 | 1.71 | 0.050 | 2.95% | 1.66 | 1.75 | 1.64 | 237,587.00 |
| Jul 11 2024 | 1.66 | -0.020 | -1.22% | 1.68 | 1.72 | 1.65 | 221,150.00 |
| Jul 10 2024 | 1.68 | 0.060 | 3.79% | 1.62 | 1.69 | 1.58 | 270,290.00 |
| Jul 09 2024 | 1.62 | 0.140 | 9.22% | 1.48 | 1.63 | 1.47 | 390,025.00 |
| Jul 08 2024 | 1.48 | 0.100 | 7.36% | 1.38 | 1.53 | 1.33 | 199,095.00 |
| Jul 07 2024 | 1.38 | -0.110 | -7.16% | 1.48 | 1.49 | 1.38 | 175,796.00 |
| Jul 06 2024 | 1.49 | 0.160 | 11.98% | 1.33 | 1.50 | 1.32 | 238,653.00 |
| Jul 05 2024 | 1.33 | -0.110 | -7.78% | 1.42 | 1.42 | 1.22 | 291,415.00 |
| Jul 04 2024 | 1.44 | -0.200 | -11.97% | 1.64 | 1.65 | 1.43 | 116,444.00 |
| Jul 03 2024 | 1.64 | -0.130 | -7.58% | 1.77 | 1.78 | 1.62 | 41,995.00 |
| Jul 02 2024 | 1.77 | 0.020 | 0.95% | 1.75 | 1.79 | 1.73 | 42,753.00 |
| Jul 01 2024 | 1.75 | -0.050 | -2.77% | 1.80 | 1.86 | 1.75 | 106,514.00 |
| Jun 30 2024 | 1.80 | 0.060 | 3.57% | 1.74 | 1.81 | 1.72 | 22,359.00 |
| Jun 29 2024 | 1.74 | -0.010 | -0.44% | 1.75 | 1.79 | 1.74 | 31,401.00 |
| Jun 28 2024 | 1.75 | -0.050 | -2.77% | 1.80 | 1.84 | 1.74 | 56,582.00 |
| Jun 27 2024 | 1.80 | 0.040 | 2.09% | 1.79 | 1.84 | 1.73 | 86,331.00 |
| Jun 26 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| Jun 25 2024 | 1.76 | -0.010 | -0.64% | 1.78 | 1.80 | 1.72 | 107,931.00 |
| Jun 24 2024 | 1.77 | 0.070 | 3.90% | 1.71 | 1.77 | 1.66 | 70,194.00 |
| Jun 23 2024 | 1.71 | -0.080 | -4.64% | 1.79 | 1.83 | 1.70 | 74,934.00 |
| Jun 22 2024 | 1.79 | -0.120 | -6.28% | 1.81 | 1.82 | 1.78 | 45,065.00 |
| Jun 21 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| Jun 20 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| Jun 19 2024 | 1.91 | 0.080 | 4.41% | 1.83 | 1.96 | 1.81 | 119,127.00 |
| Jun 18 2024 | 1.83 | -0.270 | -12.71% | 1.94 | 1.94 | 1.66 | 117,592.00 |
| Jun 17 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Jun 16 2024 | 2.10 | -0.010 | -0.32% | 2.10 | 2.12 | 2.04 | 53,789.00 |
| Jun 15 2024 | 2.10 | 0.100 | 4.90% | 2.02 | 2.10 | 2.00 | 75,930.00 |
| Jun 14 2024 | 2.00 | -0.010 | -0.54% | 2.02 | 2.06 | 1.90 | 256,999.00 |
| Jun 13 2024 | 2.02 | -0.130 | -6.07% | 2.14 | 2.15 | 2.00 | 45,732.00 |
| Jun 12 2024 | 2.15 | 0.090 | 4.20% | 2.06 | 2.21 | 2.00 | 127,833.00 |
| Jun 11 2024 | 2.06 | -0.130 | -5.84% | 2.19 | 2.20 | 2.03 | 129,432.00 |
| Jun 10 2024 | 2.19 | -0.040 | -1.96% | 2.23 | 2.25 | 2.16 | 65,644.00 |
| Jun 09 2024 | 2.23 | 0.060 | 2.77% | 2.17 | 2.25 | 2.16 | 35,906.00 |
| Jun 08 2024 | 2.17 | -0.090 | -3.98% | 2.25 | 2.27 | 2.14 | 54,845.00 |
| Jun 07 2024 | 2.26 | -0.220 | -8.99% | 2.48 | 2.56 | 2.18 | 82,478.00 |
| Jun 06 2024 | 2.48 | -0.040 | -1.54% | 2.52 | 2.53 | 2.45 | 22,775.00 |
| Jun 05 2024 | 2.52 | 0.040 | 1.71% | 2.48 | 2.55 | 2.47 | 33,003.00 |
| Jun 04 2024 | 2.48 | 0.080 | 3.27% | 2.40 | 2.48 | 2.39 | 42,613.00 |
| Jun 03 2024 | 2.40 | 0.020 | 0.77% | 2.38 | 2.47 | 2.36 | 24,880.00 |
| Jun 02 2024 | 2.38 | -0.090 | -3.64% | 2.48 | 2.50 | 2.35 | 22,404.00 |
| Jun 01 2024 | 2.47 | 0.010 | 0.49% | 2.46 | 2.49 | 2.45 | 13,916.00 |
| May 31 2024 | 2.46 | -0.030 | -1.24% | 2.48 | 2.52 | 2.41 | 43,861.00 |
| May 30 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
| May 29 2024 | 2.49 | -0.060 | -2.28% | 2.55 | 2.59 | 2.49 | 54,317.00 |
| May 28 2024 | 2.55 | -0.040 | -1.48% | 2.58 | 2.59 | 2.48 | 65,327.00 |
| May 27 2024 | 2.59 | 0.050 | 2.13% | 2.53 | 2.64 | 2.52 | 200,684.00 |
| May 26 2024 | 2.53 | -0.020 | -0.70% | 2.54 | 2.64 | 2.51 | 52,813.00 |
| May 25 2024 | 2.55 | 0.030 | 1.27% | 2.52 | 2.60 | 2.50 | 108,191.00 |
| May 24 2024 | 2.52 | -0.100 | -3.76% | 2.61 | 2.67 | 2.46 | 131,084.00 |
| May 23 2024 | 2.62 | -0.050 | -1.74% | 2.67 | 2.86 | 2.44 | 122,453.00 |
| May 22 2024 | 2.67 | -0.170 | -5.84% | 2.82 | 2.84 | 2.62 | 126,633.00 |
| May 21 2024 | 2.83 | 0.380 | 15.37% | 2.92 | 3.01 | 2.78 | 99,702.00 |
| May 20 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0.00 |
| May 19 2024 | 2.45 | -0.100 | -3.73% | 2.54 | 2.60 | 2.44 | 31,982.00 |
| May 18 2024 | 2.55 | -0.020 | -0.81% | 2.57 | 2.62 | 2.53 | 85,640.00 |
| May 17 2024 | 2.57 | 0.200 | 8.44% | 2.36 | 2.61 | 2.34 | 97,824.00 |
| May 16 2024 | 2.37 | -0.110 | -4.61% | 2.50 | 2.51 | 2.33 | 44,699.00 |
| May 15 2024 | 2.48 | 0.090 | 3.74% | 2.41 | 2.51 | 2.28 | 51,806.00 |
| May 14 2024 | 2.39 | -0.100 | -3.95% | 2.49 | 2.52 | 2.39 | 49,677.00 |
| May 13 2024 | 2.49 | -0.030 | -1.26% | 2.53 | 2.54 | 2.42 | 28,856.00 |
| May 12 2024 | 2.52 | -0.010 | -0.27% | 2.54 | 2.58 | 2.52 | 9,531.00 |
| May 11 2024 | 2.53 | 0.010 | 0.53% | 2.52 | 2.58 | 2.51 | 30,888.00 |
| May 10 2024 | 2.52 | -0.140 | -5.10% | 2.65 | 2.68 | 2.48 | 40,763.00 |
| May 09 2024 | 2.65 | -0.080 | -3.06% | 2.58 | 2.67 | 2.55 | 26,645.00 |
| May 08 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
| May 07 2024 | 2.74 | -0.190 | -6.64% | 2.73 | 2.74 | 2.73 | 367.00 |
| May 06 2024 | 2.93 | 0.00 | 0.13% | 2.93 | 2.93 | 2.93 | 0.00 |
| May 05 2024 | 2.93 | 0.080 | 2.66% | 2.88 | 2.94 | 2.88 | 343.00 |
| May 04 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| May 03 2024 | 2.85 | 0.280 | 10.82% | 2.86 | 2.86 | 2.85 | 177.00 |
| May 02 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
| May 01 2024 | 2.57 | 0.040 | 1.53% | 2.50 | 2.60 | 2.49 | 40.00 |
