Register for real-time alerts, custom portfolio, and market moversOPULUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.18038 | -0.00153 | -0.84% | 0.1828 | 0.1865 | 0.18002 | 501,874.00 |
| May 18 2024 | 0.18191 | -0.00083 | -0.45% | 0.1826 | 0.19108 | 0.18001 | 681,560.00 |
| May 17 2024 | 0.18274 | 0.00624 | 3.54% | 0.1765 | 0.18488 | 0.1758 | 677,139.00 |
| May 16 2024 | 0.1765 | 0.01018 | 6.12% | 0.1663 | 0.1865 | 0.16408 | 1,272,691.00 |
| May 15 2024 | 0.16632 | 0.01622 | 10.81% | 0.15005 | 0.16753 | 0.14663 | 788,587.00 |
| May 14 2024 | 0.1501 | -0.00468 | -3.02% | 0.15456 | 0.1554 | 0.150 | 362,431.00 |
| May 13 2024 | 0.15478 | -0.0058 | -3.61% | 0.16046 | 0.16058 | 0.154 | 528,652.00 |
| May 12 2024 | 0.16058 | -0.00443 | -2.68% | 0.1653 | 0.1657 | 0.16058 | 370,232.00 |
| May 11 2024 | 0.16501 | 0.01206 | 7.88% | 0.15326 | 0.16831 | 0.15032 | 532,084.00 |
| May 10 2024 | 0.15295 | -0.01022 | -6.26% | 0.1624 | 0.16668 | 0.15105 | 629,870.00 |
| May 09 2024 | 0.16317 | 0.01036 | 6.78% | 0.15273 | 0.16604 | 0.15157 | 800,022.00 |
| May 08 2024 | 0.15281 | -0.00972 | -5.98% | 0.16114 | 0.16529 | 0.1516 | 812,640.00 |
| May 07 2024 | 0.16253 | 0.00084 | 0.52% | 0.16126 | 0.1707 | 0.15899 | 611,893.00 |
| May 06 2024 | 0.16169 | -0.00318 | -1.93% | 0.16473 | 0.17159 | 0.15924 | 755,395.00 |
| May 05 2024 | 0.16487 | 0.00127 | 0.78% | 0.16459 | 0.170 | 0.15879 | 557,558.00 |
| May 04 2024 | 0.1636 | 0.0036 | 2.25% | 0.160 | 0.17227 | 0.1585 | 483,866.00 |
| May 03 2024 | 0.160 | 0.0118 | 7.96% | 0.14763 | 0.1624 | 0.140 | 1,071,681.00 |
| May 02 2024 | 0.1482 | -0.00085 | -0.57% | 0.14913 | 0.15205 | 0.14405 | 879,064.00 |
| May 01 2024 | 0.14905 | 0.00405 | 2.79% | 0.1453 | 0.15385 | 0.1362 | 1,640,103.00 |
| Apr 30 2024 | 0.145 | -0.01009 | -6.51% | 0.15515 | 0.15821 | 0.14237 | 2,585,578.00 |
| Apr 29 2024 | 0.15509 | -0.01095 | -6.59% | 0.166 | 0.16889 | 0.15073 | 3,652,628.00 |
| Apr 28 2024 | 0.16604 | -0.00546 | -3.18% | 0.17048 | 0.175 | 0.165 | 5,423,193.00 |
| Apr 27 2024 | 0.1715 | -0.0059 | -3.33% | 0.17749 | 0.17802 | 0.16466 | 4,660,471.00 |
| Apr 26 2024 | 0.1774 | -0.01392 | -7.28% | 0.19317 | 0.20515 | 0.17501 | 1,762,536.00 |
| Apr 25 2024 | 0.19132 | 0.02365 | 14.11% | 0.1696 | 0.19399 | 0.16028 | 3,613,250.00 |
| Apr 24 2024 | 0.16767 | -0.00419 | -2.44% | 0.17241 | 0.18758 | 0.1559 | 2,065,217.00 |
| Apr 23 2024 | 0.17186 | -0.00299 | -1.71% | 0.17562 | 0.17591 | 0.1663 | 730,953.00 |
| Apr 22 2024 | 0.17485 | -0.00316 | -1.78% | 0.17801 | 0.18939 | 0.17178 | 668,448.00 |
| Apr 21 2024 | 0.17801 | -0.01393 | -7.26% | 0.19122 | 0.19461 | 0.17501 | 814,502.00 |
| Apr 20 2024 | 0.19194 | 0.00409 | 2.18% | 0.18754 | 0.19536 | 0.181 | 638,396.00 |
| Apr 19 2024 | 0.18785 | -0.00655 | -3.37% | 0.19609 | 0.21396 | 0.18115 | 801,077.00 |
| Apr 18 2024 | 0.1944 | 0.01518 | 8.47% | 0.17854 | 0.197 | 0.17674 | 613,742.00 |
| Apr 17 2024 | 0.17922 | 0.00913 | 5.37% | 0.16943 | 0.18769 | 0.16393 | 922,450.00 |
| Apr 16 2024 | 0.17009 | -0.00367 | -2.11% | 0.1733 | 0.17509 | 0.1604 | 1,156,313.00 |
| Apr 15 2024 | 0.17376 | -0.01871 | -9.72% | 0.1928 | 0.20937 | 0.16549 | 1,362,328.00 |
| Apr 14 2024 | 0.19247 | 0.00453 | 2.41% | 0.18982 | 0.19991 | 0.17127 | 1,310,641.00 |
| Apr 13 2024 | 0.18794 | -0.02099 | -10.05% | 0.205 | 0.22777 | 0.16744 | 1,371,892.00 |
| Apr 12 2024 | 0.20893 | -0.01221 | -5.52% | 0.22114 | 0.23404 | 0.18881 | 4,418,053.00 |
| Apr 11 2024 | 0.22114 | -0.02267 | -9.30% | 0.24382 | 0.24614 | 0.218 | 4,425,592.00 |
| Apr 10 2024 | 0.24381 | 0.00199 | 0.82% | 0.24116 | 0.25282 | 0.2292 | 2,971,470.00 |
| Apr 09 2024 | 0.24182 | -0.0398 | -14.13% | 0.28162 | 0.293 | 0.23328 | 1,328,548.00 |
| Apr 08 2024 | 0.28162 | 0.0134 | 5.00% | 0.2698 | 0.29372 | 0.26258 | 1,378,721.00 |
| Apr 07 2024 | 0.26822 | 0.02788 | 11.60% | 0.24177 | 0.27299 | 0.23572 | 985,358.00 |
| Apr 06 2024 | 0.24034 | -0.00478 | -1.95% | 0.245 | 0.25307 | 0.2361 | 857,506.00 |
| Apr 05 2024 | 0.24512 | -0.01642 | -6.28% | 0.26149 | 0.26954 | 0.2428 | 894,374.00 |
| Apr 04 2024 | 0.26154 | 0.00164 | 0.63% | 0.25989 | 0.27801 | 0.2481 | 992,225.00 |
| Apr 03 2024 | 0.2599 | -0.00505 | -1.91% | 0.26466 | 0.27836 | 0.2525 | 1,001,424.00 |
| Apr 02 2024 | 0.26495 | -0.01885 | -6.64% | 0.2838 | 0.2838 | 0.25021 | 1,531,378.00 |
| Apr 01 2024 | 0.2838 | -0.04181 | -12.84% | 0.32455 | 0.33207 | 0.26992 | 1,164,327.00 |
| Mar 31 2024 | 0.32561 | 0.05264 | 19.28% | 0.27337 | 0.33438 | 0.27267 | 1,104,943.00 |
| Mar 30 2024 | 0.27297 | -0.03573 | -11.57% | 0.30911 | 0.32899 | 0.27001 | 1,498,236.00 |
| Mar 29 2024 | 0.3087 | -0.02307 | -6.95% | 0.32837 | 0.3287 | 0.30101 | 1,448,271.00 |
| Mar 28 2024 | 0.33177 | -0.00569 | -1.69% | 0.33984 | 0.37846 | 0.310 | 1,925,464.00 |
| Mar 27 2024 | 0.33746 | 0.07194 | 27.09% | 0.26695 | 0.35835 | 0.26206 | 2,458,835.00 |
| Mar 26 2024 | 0.26552 | -0.01127 | -4.07% | 0.27643 | 0.2865 | 0.25061 | 2,410,969.00 |
| Mar 25 2024 | 0.27679 | 0.03547 | 14.70% | 0.24114 | 0.279 | 0.23847 | 4,024,391.00 |
| Mar 24 2024 | 0.24132 | 0.01244 | 5.44% | 0.22964 | 0.24173 | 0.22502 | 4,627,358.00 |
| Mar 23 2024 | 0.22888 | 0.00536 | 2.40% | 0.22328 | 0.24671 | 0.22328 | 3,005,580.00 |
| Mar 22 2024 | 0.22352 | -0.01945 | -8.01% | 0.24211 | 0.2757 | 0.22206 | 2,078,450.00 |
| Mar 21 2024 | 0.24297 | 0.04008 | 19.75% | 0.20281 | 0.24731 | 0.20148 | 2,345,152.00 |
| Mar 20 2024 | 0.20289 | 0.03707 | 22.36% | 0.16597 | 0.20874 | 0.15981 | 2,009,645.00 |
| Mar 19 2024 | 0.16582 | -0.03427 | -17.13% | 0.19859 | 0.2045 | 0.16354 | 2,209,118.00 |
| Mar 18 2024 | 0.20009 | -0.00983 | -4.68% | 0.20962 | 0.20962 | 0.18801 | 1,538,503.00 |
| Mar 17 2024 | 0.20992 | 0.00645 | 3.17% | 0.20661 | 0.220 | 0.20024 | 1,896,933.00 |
| Mar 16 2024 | 0.20347 | -0.04607 | -18.46% | 0.25034 | 0.25333 | 0.2021 | 1,973,367.00 |
| Mar 15 2024 | 0.24954 | 0.06741 | 37.01% | 0.23229 | 0.25476 | 0.19427 | 2,734,076.00 |
| Mar 14 2024 | 0.18213 | 0.00 | 0.00% | 0.18213 | 0.18213 | 0.18213 | 0.00 |
| Mar 13 2024 | 0.18213 | -0.01512 | -7.67% | 0.19522 | 0.20455 | 0.18027 | 1,984,333.00 |
| Mar 12 2024 | 0.19725 | 0.00306 | 1.58% | 0.19394 | 0.20086 | 0.1688 | 2,069,775.00 |
| Mar 11 2024 | 0.19419 | -0.00313 | -1.59% | 0.19746 | 0.20748 | 0.18719 | 1,927,500.00 |
| Mar 10 2024 | 0.19732 | 0.01195 | 6.45% | 0.18439 | 0.21069 | 0.180 | 2,317,180.00 |
| Mar 09 2024 | 0.18537 | 0.03409 | 22.53% | 0.15091 | 0.19583 | 0.15073 | 2,290,866.00 |
| Mar 08 2024 | 0.15128 | 0.00066 | 0.44% | 0.15627 | 0.17162 | 0.14701 | 2,665,924.00 |
| Mar 07 2024 | 0.15062 | 0.02681 | 21.65% | 0.12547 | 0.16371 | 0.12382 | 2,833,697.00 |
| Mar 06 2024 | 0.12381 | 0.01181 | 10.54% | 0.10949 | 0.12816 | 0.10703 | 6,190,601.00 |
| Mar 05 2024 | 0.112 | -0.00619 | -5.24% | 0.11797 | 0.12464 | 0.10756 | 3,206,864.00 |
| Mar 04 2024 | 0.11819 | -0.00926 | -7.27% | 0.12716 | 0.12816 | 0.11403 | 2,686,739.00 |
| Mar 03 2024 | 0.12745 | -0.00262 | -2.01% | 0.13073 | 0.1324 | 0.12133 | 1,985,698.00 |
| Mar 02 2024 | 0.13007 | -0.00594 | -4.37% | 0.1377 | 0.1388 | 0.1287 | 1,907,347.00 |
| Mar 01 2024 | 0.13601 | 0.00895 | 7.04% | 0.12663 | 0.1388 | 0.12535 | 1,687,922.00 |
| Feb 29 2024 | 0.12706 | -0.0096 | -7.02% | 0.13571 | 0.14359 | 0.12386 | 2,019,938.00 |
| Feb 28 2024 | 0.13666 | 0.00488 | 3.70% | 0.1319 | 0.13819 | 0.1202 | 2,072,388.00 |
| Feb 27 2024 | 0.13178 | -0.00409 | -3.01% | 0.1351 | 0.1362 | 0.12261 | 1,717,183.00 |
| Feb 26 2024 | 0.13587 | 0.00663 | 5.13% | 0.12952 | 0.1383 | 0.12385 | 2,240,956.00 |
| Feb 25 2024 | 0.12924 | 0.01017 | 8.54% | 0.11886 | 0.13927 | 0.11171 | 2,575,846.00 |
| Feb 24 2024 | 0.11907 | -0.00272 | -2.23% | 0.12199 | 0.13199 | 0.11648 | 2,239,206.00 |
| Feb 23 2024 | 0.12179 | 0.01613 | 15.27% | 0.10507 | 0.12537 | 0.10315 | 2,323,440.00 |
| Feb 22 2024 | 0.10566 | 0.00007 | 0.07% | 0.10565 | 0.11042 | 0.10067 | 1,980,956.00 |
| Feb 21 2024 | 0.10559 | 0.00023 | 0.22% | 0.10618 | 0.10683 | 0.10085 | 1,702,992.00 |
| Feb 20 2024 | 0.10536 | -0.01034 | -8.94% | 0.11889 | 0.12038 | 0.105 | 2,595,238.00 |
