Register for streaming realtime charts, analysis tools, and prices.OPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.83 | -0.070 | -2.28% | 2.92 | 3.02 | 2.79 | 8,276.00 |
| May 20 2024 | 2.90 | 0.450 | 18.47% | 2.45 | 2.90 | 2.43 | 9,171.00 |
| May 19 2024 | 2.45 | -0.100 | -3.96% | 2.54 | 2.61 | 2.44 | 3,447.00 |
| May 18 2024 | 2.55 | -0.020 | -0.74% | 2.57 | 2.62 | 2.53 | 3,225.00 |
| May 17 2024 | 2.57 | 0.210 | 8.91% | 2.36 | 2.61 | 2.34 | 3,631.00 |
| May 16 2024 | 2.36 | -0.130 | -5.11% | 2.49 | 2.51 | 2.33 | 4,242.00 |
| May 15 2024 | 2.48 | 0.090 | 3.63% | 2.40 | 2.51 | 2.28 | 5,197.00 |
| May 14 2024 | 2.40 | -0.100 | -3.85% | 2.49 | 2.51 | 2.39 | 4,024.00 |
| May 13 2024 | 2.49 | -0.040 | -1.38% | 2.53 | 2.54 | 2.43 | 4,121.00 |
| May 12 2024 | 2.53 | -0.010 | -0.20% | 2.54 | 2.58 | 2.52 | 3,186.00 |
| May 11 2024 | 2.53 | 0.020 | 0.60% | 2.52 | 2.57 | 2.51 | 4,264.00 |
| May 10 2024 | 2.52 | -0.140 | -5.16% | 2.65 | 2.68 | 2.48 | 4,537.00 |
| May 09 2024 | 2.66 | 0.070 | 2.63% | 2.58 | 2.67 | 2.55 | 3,715.00 |
| May 08 2024 | 2.59 | -0.090 | -3.40% | 2.67 | 2.68 | 2.56 | 3,422.00 |
| May 07 2024 | 2.68 | -0.090 | -3.29% | 2.77 | 2.80 | 2.66 | 3,212.00 |
| May 06 2024 | 2.77 | -0.130 | -4.48% | 2.90 | 3.00 | 2.77 | 3,755.00 |
| May 05 2024 | 2.90 | 0.020 | 0.55% | 2.88 | 2.95 | 2.82 | 3,329.00 |
| May 04 2024 | 2.88 | 0.020 | 0.66% | 2.86 | 3.04 | 2.83 | 4,613.00 |
| May 03 2024 | 2.86 | -0.010 | -0.38% | 2.88 | 2.99 | 2.82 | 3,797.00 |
| May 02 2024 | 2.88 | 0.050 | 1.88% | 2.78 | 2.92 | 2.65 | 4,233.00 |
| May 01 2024 | 2.82 | 0.290 | 11.28% | 2.53 | 2.83 | 2.42 | 5,080.00 |
| Apr 30 2024 | 2.54 | 0.040 | 1.48% | 2.49 | 2.55 | 2.29 | 3,918.00 |
| Apr 29 2024 | 2.50 | -0.130 | -5.09% | 2.64 | 2.68 | 2.40 | 2,109.00 |
| Apr 28 2024 | 2.63 | 0.00 | 0.04% | 2.63 | 2.78 | 2.61 | 1,810.00 |
| Apr 27 2024 | 2.63 | 0.300 | 12.86% | 2.34 | 2.65 | 2.26 | 3,267.00 |
| Apr 26 2024 | 2.33 | -0.090 | -3.64% | 2.42 | 2.43 | 2.32 | 2,609.00 |
| Apr 25 2024 | 2.42 | 0.00 | 0.21% | 2.42 | 2.47 | 2.36 | 1,972.00 |
| Apr 24 2024 | 2.42 | -0.070 | -2.97% | 2.49 | 2.62 | 2.40 | 1,905.00 |
| Apr 23 2024 | 2.49 | -0.060 | -2.35% | 2.55 | 2.58 | 2.46 | 1,818.00 |
| Apr 22 2024 | 2.55 | 0.110 | 4.42% | 2.45 | 2.60 | 2.44 | 1,705.00 |
| Apr 21 2024 | 2.44 | -0.070 | -2.63% | 2.49 | 2.53 | 2.39 | 1,971.00 |
| Apr 20 2024 | 2.51 | 0.260 | 11.77% | 2.23 | 2.53 | 2.21 | 2,394.00 |
| Apr 19 2024 | 2.24 | 0.020 | 0.95% | 2.23 | 2.29 | 2.06 | 2,498.00 |
| Apr 18 2024 | 2.22 | 0.060 | 2.92% | 2.16 | 2.27 | 2.12 | 2,774.00 |
| Apr 17 2024 | 2.16 | -0.090 | -3.83% | 2.23 | 2.27 | 2.11 | 3,454.00 |
| Apr 16 2024 | 2.25 | -0.020 | -1.01% | 2.25 | 2.29 | 2.12 | 3,014.00 |
| Apr 15 2024 | 2.27 | -0.050 | -2.33% | 2.31 | 2.42 | 2.19 | 4,133.00 |
| Apr 14 2024 | 2.32 | 0.200 | 9.32% | 2.11 | 2.37 | 2.08 | 2,501.00 |
| Apr 13 2024 | 2.12 | -0.330 | -13.27% | 2.44 | 2.46 | 1.82 | 2,662.00 |
| Apr 12 2024 | 2.45 | -0.490 | -16.53% | 2.94 | 3.03 | 2.29 | 2,933.00 |
| Apr 11 2024 | 2.93 | -0.100 | -3.39% | 3.02 | 3.10 | 2.92 | 2,762.00 |
| Apr 10 2024 | 3.04 | -0.010 | -0.23% | 3.04 | 3.08 | 2.93 | 3,730.00 |
| Apr 09 2024 | 3.04 | -0.320 | -9.54% | 3.37 | 3.41 | 3.03 | 2,644.00 |
| Apr 08 2024 | 3.37 | 0.170 | 5.35% | 3.18 | 3.38 | 3.09 | 2,586.00 |
| Apr 07 2024 | 3.19 | 0.200 | 6.79% | 2.99 | 3.20 | 2.98 | 2,896.00 |
| Apr 06 2024 | 2.99 | 0.120 | 4.11% | 2.86 | 3.02 | 2.85 | 2,711.00 |
| Apr 05 2024 | 2.87 | -0.230 | -7.29% | 3.09 | 3.10 | 2.87 | 3,799.00 |
| Apr 04 2024 | 3.10 | 0.040 | 1.31% | 3.04 | 3.22 | 3.01 | 2,790.00 |
| Apr 03 2024 | 3.06 | -0.100 | -3.29% | 3.15 | 3.23 | 3.04 | 3,847.00 |
| Apr 02 2024 | 3.16 | -0.340 | -9.63% | 3.49 | 3.49 | 3.10 | 2,850.00 |
| Apr 01 2024 | 3.50 | -0.190 | -5.07% | 3.68 | 3.69 | 3.39 | 4,041.00 |
| Mar 31 2024 | 3.69 | 0.050 | 1.29% | 3.64 | 3.75 | 3.61 | 15,490.00 |
| Mar 30 2024 | 3.64 | 0.020 | 0.61% | 3.61 | 3.79 | 3.60 | 2,578.00 |
| Mar 29 2024 | 3.62 | -0.100 | -2.77% | 3.72 | 3.75 | 3.57 | 2,637.00 |
| Mar 28 2024 | 3.72 | 0.050 | 1.39% | 3.66 | 3.75 | 3.61 | 2,574.00 |
| Mar 27 2024 | 3.67 | -0.250 | -6.45% | 3.90 | 4.04 | 3.65 | 2,673.00 |
| Mar 26 2024 | 3.92 | 0.060 | 1.63% | 3.86 | 4.02 | 3.79 | 4,102.00 |
| Mar 25 2024 | 3.86 | 0.150 | 3.90% | 3.69 | 3.91 | 3.69 | 5,571.00 |
| Mar 24 2024 | 3.72 | 0.280 | 8.09% | 3.42 | 3.78 | 3.38 | 2,936.00 |
| Mar 23 2024 | 3.44 | 0.030 | 0.79% | 3.40 | 3.54 | 3.32 | 3,242.00 |
| Mar 22 2024 | 3.41 | -0.020 | -0.55% | 3.41 | 3.58 | 3.31 | 6,565.00 |
| Mar 21 2024 | 3.43 | -0.110 | -3.22% | 3.54 | 3.60 | 3.35 | 2,820.00 |
| Mar 20 2024 | 3.54 | 0.080 | 2.37% | 3.43 | 3.56 | 3.19 | 4,218.00 |
| Mar 19 2024 | 3.46 | 0.160 | 4.69% | 3.31 | 3.46 | 3.00 | 2,876.00 |
| Mar 18 2024 | 3.31 | -0.260 | -7.37% | 3.56 | 3.57 | 3.25 | 2,604.00 |
| Mar 17 2024 | 3.57 | 0.030 | 0.79% | 3.57 | 3.63 | 3.36 | 3,018.00 |
| Mar 16 2024 | 3.54 | -0.270 | -7.16% | 3.81 | 3.85 | 3.45 | 3,041.00 |
| Mar 15 2024 | 3.81 | -0.380 | -9.15% | 4.21 | 4.24 | 3.59 | 3,284.00 |
| Mar 14 2024 | 4.20 | -0.210 | -4.85% | 4.42 | 4.49 | 4.06 | 3,747.00 |
| Mar 13 2024 | 4.41 | 0.050 | 1.10% | 4.36 | 4.58 | 4.33 | 3,230.00 |
| Mar 12 2024 | 4.36 | -0.220 | -4.72% | 4.57 | 4.68 | 4.12 | 4,985.00 |
| Mar 11 2024 | 4.58 | 0.040 | 0.95% | 4.53 | 4.66 | 4.38 | 4,050.00 |
| Mar 10 2024 | 4.54 | -0.160 | -3.30% | 4.69 | 4.79 | 4.43 | 5,714.00 |
| Mar 09 2024 | 4.69 | 0.220 | 4.94% | 4.47 | 4.69 | 4.47 | 4,143.00 |
| Mar 08 2024 | 4.47 | -0.200 | -4.28% | 4.69 | 4.79 | 4.30 | 4,227.00 |
| Mar 07 2024 | 4.67 | 0.120 | 2.55% | 4.54 | 4.76 | 4.44 | 4,345.00 |
| Mar 06 2024 | 4.56 | 0.020 | 0.49% | 4.56 | 4.86 | 4.31 | 5,306.00 |
| Mar 05 2024 | 4.53 | 0.620 | 15.90% | 3.91 | 4.57 | 3.84 | 5,078.00 |
| Mar 04 2024 | 3.91 | -0.070 | -1.81% | 3.98 | 4.07 | 3.79 | 2,502.00 |
| Mar 03 2024 | 3.98 | 0.00 | -0.08% | 3.97 | 4.27 | 3.88 | 2,821.00 |
| Mar 02 2024 | 3.99 | 0.230 | 6.24% | 3.75 | 3.99 | 3.74 | 2,435.00 |
| Mar 01 2024 | 3.75 | 0.050 | 1.49% | 3.71 | 3.81 | 3.70 | 2,677.00 |
| Feb 29 2024 | 3.70 | -0.070 | -1.78% | 3.75 | 4.03 | 3.61 | 3,853.00 |
| Feb 28 2024 | 3.76 | 0.060 | 1.73% | 3.71 | 3.93 | 3.60 | 2,408.00 |
| Feb 27 2024 | 3.70 | -0.130 | -3.47% | 3.82 | 3.94 | 3.66 | 2,962.00 |
| Feb 26 2024 | 3.83 | -0.050 | -1.21% | 3.87 | 3.87 | 3.65 | 4,210.00 |
| Feb 25 2024 | 3.88 | 0.220 | 5.87% | 3.67 | 3.88 | 3.63 | 5,191.00 |
| Feb 24 2024 | 3.67 | 0.150 | 4.33% | 3.51 | 3.72 | 3.43 | 4,220.00 |
| Feb 23 2024 | 3.51 | -0.130 | -3.44% | 3.65 | 3.70 | 3.50 | 6,266.00 |
| Feb 22 2024 | 3.64 | -0.140 | -3.60% | 3.75 | 3.84 | 3.62 | 4,447.00 |
