Register for real-time alerts, custom portfolio, and market moversOPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 2.55 | 0.020 | 0.75% | 2.51 | 2.60 | 2.51 | 100,973.00 |
| May 24 2024 | 2.53 | -0.090 | -3.59% | 2.61 | 2.67 | 2.48 | 133,510.00 |
| May 23 2024 | 2.62 | -0.040 | -1.58% | 2.66 | 2.83 | 2.51 | 312,172.00 |
| May 22 2024 | 2.66 | -0.180 | -6.16% | 2.84 | 2.84 | 2.63 | 144,183.00 |
| May 21 2024 | 2.84 | -0.050 | -1.87% | 2.90 | 2.99 | 2.79 | 123,106.00 |
| May 20 2024 | 2.89 | 0.440 | 17.99% | 2.44 | 2.90 | 2.43 | 109,092.00 |
| May 19 2024 | 2.45 | -0.100 | -3.92% | 2.55 | 2.60 | 2.45 | 82,583.00 |
| May 18 2024 | 2.55 | -0.020 | -0.62% | 2.57 | 2.61 | 2.54 | 72,136.00 |
| May 17 2024 | 2.57 | 0.200 | 8.22% | 2.37 | 2.60 | 2.34 | 90,811.00 |
| May 16 2024 | 2.37 | -0.110 | -4.58% | 2.48 | 2.50 | 2.34 | 64,888.00 |
| May 15 2024 | 2.49 | 0.090 | 3.68% | 2.40 | 2.51 | 2.28 | 69,150.00 |
| May 14 2024 | 2.40 | -0.100 | -3.93% | 2.50 | 2.50 | 2.40 | 54,688.00 |
| May 13 2024 | 2.50 | -0.030 | -1.25% | 2.53 | 2.54 | 2.43 | 57,654.00 |
| May 12 2024 | 2.53 | 0.00 | -0.17% | 2.54 | 2.57 | 2.52 | 53,068.00 |
| May 11 2024 | 2.53 | 0.010 | 0.38% | 2.53 | 2.56 | 2.52 | 58,505.00 |
| May 10 2024 | 2.52 | -0.130 | -4.88% | 2.65 | 2.68 | 2.49 | 58,280.00 |
| May 09 2024 | 2.65 | 0.070 | 2.83% | 2.58 | 2.66 | 2.55 | 61,383.00 |
| May 08 2024 | 2.58 | -0.100 | -3.77% | 2.67 | 2.67 | 2.56 | 73,179.00 |
| May 07 2024 | 2.68 | -0.100 | -3.51% | 2.79 | 2.80 | 2.66 | 80,122.00 |
| May 06 2024 | 2.78 | -0.130 | -4.31% | 2.95 | 2.99 | 2.77 | 68,588.00 |
| May 05 2024 | 2.90 | 0.030 | 0.98% | 2.88 | 2.94 | 2.83 | 74,747.00 |
| May 04 2024 | 2.87 | 0.030 | 0.98% | 2.89 | 3.03 | 2.85 | 83,314.00 |
| May 03 2024 | 2.85 | -0.040 | -1.42% | 2.89 | 2.98 | 2.82 | 71,052.00 |
| May 02 2024 | 2.89 | 0.090 | 3.07% | 2.74 | 2.91 | 2.65 | 98,520.00 |
| May 01 2024 | 2.80 | 0.260 | 10.22% | 2.52 | 2.81 | 2.42 | 145,124.00 |
| Apr 30 2024 | 2.54 | 0.010 | 0.45% | 2.49 | 2.55 | 2.29 | 106,489.00 |
| Apr 29 2024 | 2.53 | -0.110 | -4.20% | 2.65 | 2.67 | 2.41 | 65,536.00 |
| Apr 28 2024 | 2.64 | 0.010 | 0.25% | 2.62 | 2.77 | 2.62 | 61,817.00 |
| Apr 27 2024 | 2.64 | 0.300 | 13.02% | 2.34 | 2.64 | 2.27 | 62,174.00 |
| Apr 26 2024 | 2.33 | -0.090 | -3.87% | 2.41 | 2.43 | 2.32 | 49,192.00 |
| Apr 25 2024 | 2.43 | 0.010 | 0.41% | 2.43 | 2.47 | 2.36 | 50,243.00 |
| Apr 24 2024 | 2.42 | -0.080 | -3.06% | 2.48 | 2.61 | 2.41 | 63,834.00 |
| Apr 23 2024 | 2.49 | -0.060 | -2.18% | 2.56 | 2.57 | 2.48 | 47,584.00 |
| Apr 22 2024 | 2.55 | 0.110 | 4.38% | 2.48 | 2.59 | 2.44 | 48,788.00 |
| Apr 21 2024 | 2.44 | -0.060 | -2.35% | 2.50 | 2.52 | 2.40 | 52,756.00 |
| Apr 20 2024 | 2.50 | 0.260 | 11.75% | 2.22 | 2.51 | 2.21 | 52,540.00 |
| Apr 19 2024 | 2.24 | 0.010 | 0.57% | 2.21 | 2.29 | 2.06 | 92,999.00 |
| Apr 18 2024 | 2.22 | 0.060 | 2.73% | 2.15 | 2.25 | 2.13 | 51,140.00 |
| Apr 17 2024 | 2.16 | -0.090 | -3.82% | 2.24 | 2.27 | 2.11 | 80,393.00 |
| Apr 16 2024 | 2.25 | -0.020 | -0.75% | 2.25 | 2.27 | 2.11 | 84,215.00 |
| Apr 15 2024 | 2.27 | -0.060 | -2.61% | 2.32 | 2.42 | 2.23 | 101,218.00 |
| Apr 14 2024 | 2.33 | 0.220 | 10.17% | 2.10 | 2.37 | 2.10 | 145,040.00 |
| Apr 13 2024 | 2.11 | -0.340 | -13.74% | 2.42 | 2.46 | 1.91 | 139,161.00 |
| Apr 12 2024 | 2.45 | -0.490 | -16.67% | 2.94 | 3.02 | 2.32 | 92,783.00 |
| Apr 11 2024 | 2.94 | -0.090 | -3.12% | 3.02 | 3.10 | 2.93 | 51,454.00 |
| Apr 10 2024 | 3.03 | -0.010 | -0.43% | 3.07 | 3.07 | 2.96 | 53,482.00 |
| Apr 09 2024 | 3.05 | -0.310 | -9.32% | 3.40 | 3.40 | 3.04 | 49,959.00 |
| Apr 08 2024 | 3.36 | 0.190 | 5.93% | 3.20 | 3.37 | 3.10 | 136,660.00 |
| Apr 07 2024 | 3.17 | 0.170 | 5.69% | 2.99 | 3.17 | 2.99 | 106,856.00 |
| Apr 06 2024 | 3.00 | 0.130 | 4.60% | 2.86 | 3.02 | 2.86 | 96,308.00 |
| Apr 05 2024 | 2.87 | -0.220 | -7.10% | 3.09 | 3.10 | 2.87 | 138,652.00 |
| Apr 04 2024 | 3.09 | 0.020 | 0.68% | 3.07 | 3.23 | 3.00 | 138,477.00 |
| Apr 03 2024 | 3.07 | -0.100 | -3.08% | 3.14 | 3.23 | 3.03 | 127,024.00 |
| Apr 02 2024 | 3.17 | -0.340 | -9.72% | 3.49 | 3.49 | 3.11 | 166,997.00 |
| Apr 01 2024 | 3.51 | -0.180 | -4.79% | 3.69 | 3.69 | 3.41 | 115,515.00 |
| Mar 31 2024 | 3.68 | 0.030 | 0.75% | 3.65 | 3.75 | 3.62 | 69,051.00 |
| Mar 30 2024 | 3.66 | 0.040 | 1.09% | 3.61 | 3.78 | 3.61 | 94,385.00 |
| Mar 29 2024 | 3.62 | -0.130 | -3.42% | 3.71 | 3.75 | 3.57 | 113,696.00 |
| Mar 28 2024 | 3.74 | 0.060 | 1.72% | 3.68 | 3.75 | 3.61 | 167,046.00 |
| Mar 27 2024 | 3.68 | -0.240 | -6.14% | 3.90 | 4.02 | 3.65 | 271,205.00 |
| Mar 26 2024 | 3.92 | 0.060 | 1.60% | 3.86 | 4.02 | 3.80 | 212,381.00 |
| Mar 25 2024 | 3.86 | 0.150 | 4.05% | 3.71 | 3.91 | 3.70 | 246,030.00 |
| Mar 24 2024 | 3.71 | 0.260 | 7.61% | 3.45 | 3.78 | 3.37 | 281,625.00 |
| Mar 23 2024 | 3.45 | 0.040 | 1.11% | 3.39 | 3.53 | 3.31 | 244,717.00 |
| Mar 22 2024 | 3.41 | -0.010 | -0.20% | 3.42 | 3.59 | 3.31 | 318,511.00 |
| Mar 21 2024 | 3.42 | -0.130 | -3.54% | 3.53 | 3.60 | 3.34 | 238,781.00 |
| Mar 20 2024 | 3.54 | 0.060 | 1.59% | 3.44 | 3.57 | 3.16 | 358,152.00 |
| Mar 19 2024 | 3.49 | 0.180 | 5.57% | 3.32 | 3.50 | 3.02 | 303,887.00 |
| Mar 18 2024 | 3.30 | -0.270 | -7.46% | 3.53 | 3.57 | 3.26 | 270,232.00 |
| Mar 17 2024 | 3.57 | 0.040 | 1.17% | 3.57 | 3.64 | 3.40 | 238,811.00 |
| Mar 16 2024 | 3.53 | -0.290 | -7.60% | 3.81 | 3.85 | 3.48 | 211,770.00 |
| Mar 15 2024 | 3.82 | -0.390 | -9.16% | 4.21 | 4.22 | 3.67 | 227,854.00 |
| Mar 14 2024 | 4.20 | -0.200 | -4.63% | 4.41 | 4.49 | 4.04 | 221,466.00 |
| Mar 13 2024 | 4.41 | 0.040 | 1.00% | 4.38 | 4.57 | 4.33 | 226,429.00 |
| Mar 12 2024 | 4.36 | -0.220 | -4.79% | 4.59 | 4.65 | 4.20 | 227,775.00 |
| Mar 11 2024 | 4.58 | 0.070 | 1.65% | 4.53 | 4.64 | 4.44 | 254,964.00 |
| Mar 10 2024 | 4.51 | -0.190 | -3.96% | 4.70 | 4.77 | 4.43 | 204,961.00 |
| Mar 09 2024 | 4.69 | 0.200 | 4.54% | 4.47 | 4.70 | 4.47 | 154,654.00 |
| Mar 08 2024 | 4.49 | -0.190 | -4.07% | 4.72 | 4.76 | 4.35 | 235,202.00 |
| Mar 07 2024 | 4.68 | 0.130 | 2.87% | 4.59 | 4.73 | 4.44 | 188,758.00 |
| Mar 06 2024 | 4.55 | 0.040 | 0.97% | 4.55 | 4.81 | 4.31 | 254,700.00 |
| Mar 05 2024 | 4.51 | 0.600 | 15.32% | 3.92 | 4.57 | 3.83 | 341,754.00 |
| Mar 04 2024 | 3.91 | -0.070 | -1.84% | 3.99 | 4.01 | 3.78 | 153,780.00 |
| Mar 03 2024 | 3.98 | 0.00 | -0.11% | 4.00 | 4.23 | 3.88 | 208,270.00 |
| Mar 02 2024 | 3.99 | 0.230 | 6.22% | 3.77 | 3.99 | 3.76 | 149,056.00 |
| Mar 01 2024 | 3.75 | 0.050 | 1.36% | 3.72 | 3.81 | 3.71 | 122,504.00 |
| Feb 29 2024 | 3.70 | -0.060 | -1.70% | 3.73 | 4.03 | 3.60 | 167,133.00 |
| Feb 28 2024 | 3.77 | 0.060 | 1.74% | 3.70 | 3.90 | 3.57 | 166,929.00 |
| Feb 27 2024 | 3.70 | -0.130 | -3.37% | 3.81 | 3.93 | 3.68 | 158,090.00 |
| Feb 26 2024 | 3.83 | -0.040 | -1.00% | 3.85 | 3.87 | 3.65 | 148,245.00 |
| Feb 25 2024 | 3.87 | 0.200 | 5.44% | 3.66 | 3.87 | 3.63 | 157,983.00 |
| Feb 24 2024 | 3.67 | 0.140 | 4.07% | 3.49 | 3.71 | 3.43 | 133,991.00 |
