Register for real-time alerts, custom portfolio, and market moversOPNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.002711 | -0.000058 | -2.09% | 0.002823 | 0.002823 | 0.00271 | 4,704,400.00 |
| Jul 17 2024 | 0.002769 | -0.000182 | -6.17% | 0.002953 | 0.003018 | 0.002769 | 2,108,321.00 |
| Jul 16 2024 | 0.002951 | 0.00000400 | 0.14% | 0.002913 | 0.003238 | 0.002776 | 2,597,352.00 |
| Jul 15 2024 | 0.002947 | 0.000028 | 0.96% | 0.002949 | 0.003043 | 0.002807 | 1,413,219.00 |
| Jul 14 2024 | 0.002919 | 0.000179 | 6.53% | 0.002739 | 0.003998 | 0.002734 | 2,271,413.00 |
| Jul 13 2024 | 0.00274 | 0.000109 | 4.14% | 0.00263 | 0.002764 | 0.00261 | 4,398,238.00 |
| Jul 12 2024 | 0.002631 | 0.00000100 | 0.04% | 0.00263 | 0.002641 | 0.002622 | 5,140,294.00 |
| Jul 11 2024 | 0.00263 | -0.00000100 | -0.04% | 0.002632 | 0.002641 | 0.002627 | 5,119,440.00 |
| Jul 10 2024 | 0.002631 | -0.00000700 | -0.27% | 0.002638 | 0.002649 | 0.002621 | 5,245,232.00 |
| Jul 09 2024 | 0.002638 | -0.000013 | -0.49% | 0.002649 | 0.002652 | 0.002632 | 4,990,838.00 |
| Jul 08 2024 | 0.002651 | -0.000081 | -2.96% | 0.002636 | 0.002677 | 0.002632 | 3,705,411.00 |
| Jul 07 2024 | 0.002732 | 0.000088 | 3.33% | 0.002641 | 0.002899 | 0.002632 | 3,328,001.00 |
| Jul 06 2024 | 0.002644 | -0.000042 | -1.56% | 0.002681 | 0.002684 | 0.002631 | 5,245,599.00 |
| Jul 05 2024 | 0.002686 | -0.000026 | -0.96% | 0.00271 | 0.003032 | 0.002679 | 3,066,301.00 |
| Jul 04 2024 | 0.002712 | -0.00000300 | -0.11% | 0.002713 | 0.002724 | 0.002701 | 4,923,581.00 |
| Jul 03 2024 | 0.002715 | -0.00013 | -4.57% | 0.002817 | 0.002817 | 0.002711 | 2,060,611.00 |
| Jul 02 2024 | 0.002845 | 0.00012 | 4.40% | 0.002724 | 0.002978 | 0.002703 | 1,274,110.00 |
| Jul 01 2024 | 0.002725 | -0.000099 | -3.51% | 0.002828 | 0.002832 | 0.002703 | 5,019,772.00 |
| Jun 30 2024 | 0.002824 | 0.000059 | 2.13% | 0.002768 | 0.002974 | 0.002703 | 1,993,202.00 |
| Jun 29 2024 | 0.002765 | -0.000137 | -4.72% | 0.002948 | 0.003115 | 0.002765 | 1,423,313.00 |
| Jun 28 2024 | 0.002902 | 0.000185 | 6.81% | 0.002713 | 0.003533 | 0.002705 | 2,023,179.00 |
| Jun 27 2024 | 0.002717 | -0.000109 | -3.86% | 0.002821 | 0.002824 | 0.002703 | 4,733,357.00 |
| Jun 26 2024 | 0.002826 | -0.0002 | -6.61% | 0.003082 | 0.003082 | 0.0028 | 534,556.00 |
| Jun 25 2024 | 0.003026 | 0.000307 | 11.29% | 0.002718 | 0.003488 | 0.002717 | 859,044.00 |
| Jun 24 2024 | 0.002719 | -0.00042 | -13.38% | 0.003132 | 0.003142 | 0.002701 | 607,232.00 |
| Jun 23 2024 | 0.003139 | 0.000303 | 10.68% | 0.002843 | 0.003524 | 0.002738 | 924,023.00 |
| Jun 22 2024 | 0.002836 | -0.0002 | -6.59% | 0.003035 | 0.004047 | 0.002701 | 3,339,874.00 |
| Jun 21 2024 | 0.003036 | 0.000115 | 3.94% | 0.002916 | 0.00354 | 0.002711 | 2,305,706.00 |
| Jun 20 2024 | 0.002921 | -0.000067 | -2.24% | 0.003001 | 0.003231 | 0.002921 | 1,680,405.00 |
| Jun 19 2024 | 0.002988 | 0.000165 | 5.84% | 0.002821 | 0.004049 | 0.00282 | 3,016,805.00 |
| Jun 18 2024 | 0.002823 | -0.000189 | -6.27% | 0.003012 | 0.003029 | 0.002812 | 4,919,896.00 |
| Jun 17 2024 | 0.003012 | -0.000012 | -0.40% | 0.003023 | 0.003034 | 0.003001 | 3,550,534.00 |
| 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 |
