Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.OPNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.003024 | -0.000184 | -5.74% | 0.003418 | 0.003418 | 0.003012 | 3,066,914.00 |
| Jun 15 2024 | 0.003208 | -0.000027 | -0.83% | 0.003214 | 0.003971 | 0.003203 | 1,853,853.00 |
| Jun 14 2024 | 0.003235 | -0.00003 | -0.92% | 0.003308 | 0.004427 | 0.003232 | 815,353.00 |
| Jun 13 2024 | 0.003265 | -0.000059 | -1.77% | 0.003321 | 0.003749 | 0.003104 | 2,091,015.00 |
| Jun 12 2024 | 0.003324 | 0.000014 | 0.42% | 0.003422 | 0.003746 | 0.003235 | 1,009,829.00 |
| Jun 11 2024 | 0.00331 | -0.000129 | -3.75% | 0.003306 | 0.003406 | 0.003205 | 1,193,307.00 |
| Jun 10 2024 | 0.003439 | -0.000176 | -4.87% | 0.003617 | 0.003622 | 0.003103 | 2,613,896.00 |
| Jun 09 2024 | 0.003615 | -0.000014 | -0.39% | 0.003628 | 0.004031 | 0.003599 | 4,592,216.00 |
| Jun 08 2024 | 0.003629 | -0.000438 | -10.77% | 0.004053 | 0.004124 | 0.003579 | 2,143,169.00 |
| Jun 07 2024 | 0.004067 | 0.000199 | 5.14% | 0.003866 | 0.004486 | 0.003852 | 3,581,185.00 |
| Jun 06 2024 | 0.003868 | -0.000581 | -13.06% | 0.004406 | 0.004413 | 0.003851 | 3,412,795.00 |
| Jun 05 2024 | 0.004449 | 0.000735 | 19.79% | 0.003666 | 0.004457 | 0.003654 | 3,395,709.00 |
| Jun 04 2024 | 0.003714 | -0.00041 | -9.94% | 0.00393 | 0.003937 | 0.0036 | 1,011,583.00 |
| Jun 03 2024 | 0.004124 | 0.000275 | 7.14% | 0.003848 | 0.004358 | 0.0037 | 1,509,767.00 |
| Jun 02 2024 | 0.003849 | -0.00002 | -0.52% | 0.003865 | 0.003883 | 0.003702 | 3,498,830.00 |
| Jun 01 2024 | 0.003869 | -0.000146 | -3.64% | 0.003985 | 0.004031 | 0.0037 | 2,287,840.00 |
| May 31 2024 | 0.004015 | 0.000398 | 11.00% | 0.003612 | 0.004998 | 0.0036 | 1,519,713.00 |
| May 30 2024 | 0.003617 | -0.000135 | -3.60% | 0.003756 | 0.004029 | 0.003502 | 1,628,633.00 |
| May 29 2024 | 0.003752 | -0.000754 | -16.73% | 0.004561 | 0.005195 | 0.0036 | 3,110,645.00 |
| May 28 2024 | 0.004506 | 0.000893 | 24.72% | 0.0036 | 0.009461 | 0.003203 | 1,836,140.00 |
| May 27 2024 | 0.003613 | -0.000087 | -2.35% | 0.003877 | 0.003934 | 0.003303 | 480,660.00 |
| May 26 2024 | 0.0037 | -0.001535 | -29.32% | 0.005232 | 0.005234 | 0.003611 | 1,805,209.00 |
| May 25 2024 | 0.005235 | 0.001101 | 26.63% | 0.004115 | 0.005235 | 0.003611 | 1,926,157.00 |
| May 24 2024 | 0.004134 | -0.000449 | -9.80% | 0.004383 | 0.005178 | 0.004043 | 1,804,227.00 |
| May 23 2024 | 0.004583 | -0.00179 | -28.09% | 0.006377 | 0.006498 | 0.004499 | 2,779,730.00 |
| May 22 2024 | 0.006373 | -0.000652 | -9.28% | 0.006803 | 0.006916 | 0.006256 | 2,022,838.00 |
| May 21 2024 | 0.007025 | 0.000574 | 8.90% | 0.006441 | 0.00709 | 0.006401 | 1,891,408.00 |
| May 20 2024 | 0.006451 | -0.00054 | -7.72% | 0.006998 | 0.007348 | 0.00627 | 2,147,809.00 |
| May 19 2024 | 0.006991 | -0.000197 | -2.74% | 0.007188 | 0.008665 | 0.00665 | 1,608,841.00 |
| May 18 2024 | 0.007188 | 0.000062 | 0.87% | 0.007134 | 0.009429 | 0.006561 | 2,902,559.00 |
| May 17 2024 | 0.007126 | 0.000554 | 8.43% | 0.006588 | 0.007194 | 0.006458 | 1,842,909.00 |
| May 16 2024 | 0.006572 | 0.000382 | 6.17% | 0.006203 | 0.007086 | 0.006002 | 1,297,286.00 |
| May 15 2024 | 0.00619 | -0.000509 | -7.60% | 0.0067 | 0.0067 | 0.005879 | 1,817,295.00 |
| May 14 2024 | 0.006699 | -0.001715 | -20.38% | 0.008112 | 0.008688 | 0.006624 | 684,242.00 |
| May 13 2024 | 0.008414 | -0.001055 | -11.14% | 0.009473 | 0.009474 | 0.008051 | 975,699.00 |
| May 12 2024 | 0.009469 | 0.001143 | 13.73% | 0.00825 | 0.009997 | 0.007791 | 1,023,714.00 |
| May 11 2024 | 0.008326 | -0.000052 | -0.62% | 0.008332 | 0.010 | 0.00713 | 1,765,970.00 |
| May 10 2024 | 0.008378 | -0.001502 | -15.20% | 0.009373 | 0.012051 | 0.0075 | 2,609,570.00 |
| May 09 2024 | 0.00988 | 0.001295 | 15.08% | 0.00856 | 0.012527 | 0.007399 | 2,448,086.00 |
| May 08 2024 | 0.008585 | -0.00087 | -9.20% | 0.009429 | 0.01022 | 0.006858 | 2,869,242.00 |
| May 07 2024 | 0.009455 | 0.002751 | 41.04% | 0.010682 | 0.013 | 0.006918 | 3,891,456.00 |
| May 06 2024 | 0.006704 | 0.000634 | 10.44% | 0.005822 | 0.00708 | 0.004734 | 3,663,142.00 |
| May 05 2024 | 0.00607 | -0.004335 | -41.66% | 0.01035 | 0.011999 | 0.005599 | 7,402,367.00 |
| May 04 2024 | 0.010405 | 0.006747 | 184.45% | 0.003453 | 0.0135 | 0.002881 | 7,252,219.00 |
| May 03 2024 | 0.003658 | -0.000024 | -0.65% | 0.003222 | 0.00463 | 0.002787 | 3,425,278.00 |
| May 02 2024 | 0.003682 | 0.001638 | 80.14% | 0.002045 | 0.005499 | 0.002041 | 5,699,543.00 |
| May 01 2024 | 0.002044 | -0.000077 | -3.63% | 0.002121 | 0.002127 | 0.002041 | 5,074,154.00 |
| Apr 30 2024 | 0.002121 | -0.000031 | -1.44% | 0.002154 | 0.002162 | 0.002121 | 815,357.00 |
| Apr 29 2024 | 0.002152 | -0.000132 | -5.78% | 0.002286 | 0.002295 | 0.002127 | 5,364,232.00 |
| Apr 28 2024 | 0.002284 | -0.000123 | -5.11% | 0.00241 | 0.002417 | 0.002143 | 5,375,893.00 |
| Apr 27 2024 | 0.002407 | -0.000117 | -4.64% | 0.002523 | 0.002541 | 0.0024 | 5,630,659.00 |
| Apr 26 2024 | 0.002524 | -0.000114 | -4.32% | 0.002633 | 0.002641 | 0.002518 | 3,183,755.00 |
| Apr 25 2024 | 0.002638 | -0.000013 | -0.49% | 0.002656 | 0.002656 | 0.002587 | 4,517,358.00 |
| Apr 24 2024 | 0.002651 | -0.000054 | -2.00% | 0.002702 | 0.002831 | 0.002615 | 2,820,360.00 |
| Apr 23 2024 | 0.002705 | 0.000134 | 5.21% | 0.002582 | 0.002776 | 0.002451 | 5,212,176.00 |
| Apr 22 2024 | 0.002571 | 0.000071 | 2.84% | 0.002498 | 0.0027 | 0.002494 | 314,446.00 |
| Apr 21 2024 | 0.0025 | -0.000014 | -0.56% | 0.002512 | 0.002512 | 0.002199 | 2,260,988.00 |
| Apr 20 2024 | 0.002514 | 0.000313 | 14.22% | 0.002265 | 0.002514 | 0.002199 | 2,135,934.00 |
| Apr 19 2024 | 0.002201 | -0.00031 | -12.35% | 0.002465 | 0.002465 | 0.002201 | 2,301,593.00 |
| Apr 18 2024 | 0.002511 | -0.000277 | -9.94% | 0.00272 | 0.003507 | 0.002121 | 2,808,626.00 |
| Apr 17 2024 | 0.002788 | -0.000181 | -6.10% | 0.003189 | 0.0064 | 0.002601 | 3,765,131.00 |
| Apr 16 2024 | 0.002969 | 0.000241 | 8.83% | 0.002728 | 0.003006 | 0.002676 | 80,218.00 |
| Apr 15 2024 | 0.002728 | -0.000203 | -6.93% | 0.002932 | 0.002997 | 0.002589 | 2,927,208.00 |
| Apr 14 2024 | 0.002931 | -0.00021 | -6.69% | 0.002863 | 0.002984 | 0.002448 | 1,816,378.00 |
| Apr 13 2024 | 0.003141 | -0.000019 | -0.60% | 0.003154 | 0.003342 | 0.003107 | 3,693,269.00 |
| Apr 12 2024 | 0.00316 | -0.000731 | -18.79% | 0.003889 | 0.003889 | 0.003116 | 1,953,510.00 |
| Apr 11 2024 | 0.003891 | -0.000256 | -6.17% | 0.004091 | 0.004103 | 0.00355 | 2,219,749.00 |
| Apr 10 2024 | 0.004147 | -0.000171 | -3.96% | 0.004305 | 0.004345 | 0.004047 | 2,106,877.00 |
| Apr 09 2024 | 0.004318 | -0.00000900 | -0.21% | 0.004336 | 0.006399 | 0.004318 | 2,978,009.00 |
| Apr 08 2024 | 0.004327 | -0.00000200 | -0.05% | 0.004326 | 0.004342 | 0.004287 | 3,199,379.00 |
| Apr 07 2024 | 0.004329 | 0.000239 | 5.84% | 0.004087 | 0.004342 | 0.003989 | 3,102,089.00 |
| Apr 06 2024 | 0.00409 | 0.00052 | 14.57% | 0.003568 | 0.004542 | 0.003554 | 2,971,886.00 |
| Apr 05 2024 | 0.00357 | -0.000075 | -2.06% | 0.003642 | 0.00366 | 0.003535 | 3,010,880.00 |
| Apr 04 2024 | 0.003645 | 0.000097 | 2.73% | 0.003553 | 0.003731 | 0.0034 | 3,214,763.00 |
| Apr 03 2024 | 0.003548 | -0.000029 | -0.81% | 0.003577 | 0.003737 | 0.003503 | 4,185,664.00 |
| Apr 02 2024 | 0.003577 | -0.000124 | -3.35% | 0.003708 | 0.003729 | 0.003561 | 3,899,880.00 |
| Apr 01 2024 | 0.003701 | -0.000083 | -2.19% | 0.003783 | 0.003799 | 0.00369 | 4,162,709.00 |
| Mar 31 2024 | 0.003784 | 0.000116 | 3.16% | 0.003663 | 0.003893 | 0.003654 | 4,075,185.00 |
| Mar 30 2024 | 0.003668 | -0.000886 | -19.46% | 0.004561 | 0.004837 | 0.003503 | 2,360,877.00 |
| Mar 29 2024 | 0.004554 | -0.000168 | -3.56% | 0.004549 | 0.004815 | 0.004192 | 4,032,690.00 |
| Mar 28 2024 | 0.004722 | 0.001138 | 31.75% | 0.003589 | 0.007068 | 0.003557 | 5,867,676.00 |
| Mar 27 2024 | 0.003584 | -0.000162 | -4.32% | 0.00373 | 0.003742 | 0.003518 | 6,677,639.00 |
| Mar 26 2024 | 0.003746 | 0.000172 | 4.81% | 0.00357 | 0.003758 | 0.00353 | 6,754,371.00 |
| Mar 25 2024 | 0.003574 | 0.000041 | 1.16% | 0.003529 | 0.003705 | 0.003438 | 7,162,642.00 |
| Mar 24 2024 | 0.003533 | -0.000099 | -2.73% | 0.003591 | 0.003669 | 0.003396 | 6,523,234.00 |
| Mar 23 2024 | 0.003632 | 0.000347 | 10.56% | 0.003289 | 0.003639 | 0.003082 | 6,568,959.00 |
| Mar 22 2024 | 0.003285 | -0.000069 | -2.06% | 0.003353 | 0.003367 | 0.003059 | 7,044,990.00 |
| Mar 21 2024 | 0.003354 | 0.000217 | 6.92% | 0.003134 | 0.003758 | 0.003126 | 6,144,875.00 |
| Mar 20 2024 | 0.003137 | -0.000258 | -7.60% | 0.003396 | 0.003407 | 0.003103 | 7,100,357.00 |
| Mar 19 2024 | 0.003395 | -0.000226 | -6.24% | 0.003576 | 0.00362 | 0.003137 | 7,137,237.00 |
