Identifier on Bitstamp: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.6747 USD |
2,591.3410 OP |
0.0000 USD |
1.6330 USD |
1.7834 USD |
1.7833 USD |
| 2025-01-21 |
1.6747 USD |
2,591.3410 OP |
1.6590 USD |
1.6330 USD |
1.7834 USD |
1.7833 USD |
| 2025-01-20 |
1.7439 USD |
3,697.3440 OP |
1.6721 USD |
1.6371 USD |
1.8374 USD |
1.6800 USD |
| 2025-01-19 |
1.7967 USD |
10,419.0450 OP |
1.8238 USD |
1.7188 USD |
1.8999 USD |
1.7693 USD |
| 2025-01-18 |
1.9168 USD |
119.2460 OP |
1.9168 USD |
1.9168 USD |
1.9168 USD |
1.9168 USD |
| 2025-01-17 |
1.9123 USD |
4,170.3620 OP |
1.8487 USD |
1.8487 USD |
1.9433 USD |
1.9310 USD |
| 2025-01-16 |
1.8843 USD |
4,329.3720 OP |
1.8703 USD |
1.8484 USD |
1.9112 USD |
1.8531 USD |
| 2025-01-15 |
1.7711 USD |
1,799.3060 OP |
1.7944 USD |
1.7544 USD |
1.7964 USD |
1.7590 USD |
| 2025-01-14 |
1.7504 USD |
21,736.6650 OP |
1.7273 USD |
1.7273 USD |
1.7864 USD |
1.7769 USD |
| 2025-01-13 |
1.7331 USD |
168,955.8750 OP |
1.7888 USD |
1.6033 USD |
1.8200 USD |
1.7295 USD |
| 2025-01-12 |
1.7954 USD |
69,688.3020 OP |
1.7915 USD |
1.7636 USD |
1.8199 USD |
1.7777 USD |
| 2025-01-11 |
1.7848 USD |
60,375.0600 OP |
1.7959 USD |
1.7694 USD |
1.8252 USD |
1.8014 USD |
| 2025-01-10 |
1.7856 USD |
35,834.7810 OP |
1.7528 USD |
1.7471 USD |
1.8178 USD |
1.7912 USD |
| 2025-01-09 |
1.7661 USD |
19,538.3630 OP |
1.8327 USD |
1.7187 USD |
1.8327 USD |
1.7352 USD |
| 2025-01-08 |
1.7705 USD |
2,253.6430 OP |
1.8521 USD |
1.7184 USD |
1.8521 USD |
1.7947 USD |
| 2025-01-07 |
1.9367 USD |
707.8390 OP |
2.0148 USD |
1.8905 USD |
2.0181 USD |
1.8905 USD |
| 2025-01-06 |
2.1085 USD |
936.4080 OP |
2.1247 USD |
2.0835 USD |
2.1656 USD |
2.1656 USD |
| 2025-01-05 |
2.0624 USD |
1,059.8010 OP |
2.0431 USD |
2.0431 USD |
2.0825 USD |
2.0672 USD |
| 2025-01-04 |
2.0715 USD |
3,724.2000 OP |
1.9937 USD |
1.9935 USD |
2.1000 USD |
2.0631 USD |
| 2025-01-03 |
1.8823 USD |
1,692.6410 OP |
1.8853 USD |
1.8454 USD |
1.9508 USD |
1.9508 USD |
| 2025-01-02 |
1.8428 USD |
142.3690 OP |
1.8400 USD |
1.8400 USD |
1.8613 USD |
1.8613 USD |
| 2025-01-01 |
0.0000 USD |
0.0000 OP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.7900 USD |
| 2024-12-31 |
1.7982 USD |
1,644.7330 OP |
1.8166 USD |
1.7739 USD |
1.8391 USD |
1.7900 USD |
| 2024-12-30 |
1.8270 USD |
4,571.2500 OP |
1.8617 USD |
1.7730 USD |
1.9009 USD |
1.8275 USD |
| 2024-12-29 |
1.7956 USD |
127.2950 OP |
1.7956 USD |
1.7956 USD |
1.7956 USD |
1.7956 USD |
| 2024-12-28 |
1.8652 USD |
612.4640 OP |
1.8400 USD |
1.8400 USD |
1.8900 USD |
1.8900 USD |
| 2024-12-27 |
1.8089 USD |
3,687.9200 OP |
1.8034 USD |
1.7839 USD |
1.8883 USD |
1.8773 USD |
| 2024-12-26 |
1.7718 USD |
4,984.5850 OP |
1.8500 USD |
1.7596 USD |
1.8500 USD |
1.7839 USD |
| 2024-12-25 |
1.9229 USD |
815.6850 OP |
1.9364 USD |
1.9127 USD |
1.9364 USD |
1.9223 USD |
| 2024-12-24 |
1.9339 USD |
4,609.0090 OP |
1.9129 USD |
1.8841 USD |
1.9800 USD |
1.9397 USD |
| 2024-12-23 |
1.7766 USD |
1,398.0220 OP |
1.7435 USD |
1.7435 USD |
1.7900 USD |
1.7793 USD |
| 2024-12-22 |
1.7562 USD |
922.0550 OP |
1.7485 USD |
1.7213 USD |
1.7979 USD |
1.7637 USD |
| 2024-12-21 |
1.8840 USD |
7,483.8200 OP |
2.0000 USD |
1.7684 USD |
2.0000 USD |
1.7684 USD |
| 2024-12-20 |
1.7547 USD |
18,537.2740 OP |
1.9039 USD |
1.6687 USD |
1.9530 USD |
1.8910 USD |
| 2024-12-19 |
2.0062 USD |
37,511.8450 OP |
2.1608 USD |
1.8430 USD |
2.1700 USD |
1.9037 USD |
| 2024-12-18 |
2.2047 USD |
19,776.8410 OP |
2.3251 USD |
2.1380 USD |
2.3878 USD |
2.1682 USD |
| 2024-12-17 |
2.3769 USD |
6,027.4050 OP |
2.4505 USD |
2.3500 USD |
2.5539 USD |
2.3500 USD |
| 2024-12-16 |
2.5652 USD |
1,066.5060 OP |
2.5667 USD |
2.5000 USD |
2.6001 USD |
2.5539 USD |
| 2024-12-15 |
2.4835 USD |
319.6200 OP |
2.4839 USD |
2.4731 USD |
2.4840 USD |
2.4731 USD |
| 2024-12-14 |
2.6024 USD |
3,699.1340 OP |
2.5800 USD |
2.3992 USD |
2.6461 USD |
2.3992 USD |
| 2024-12-13 |
2.6146 USD |
16,373.7330 OP |
2.5722 USD |
2.5438 USD |
2.6814 USD |
2.5667 USD |
| 2024-12-12 |
2.5797 USD |
8,509.5780 OP |
2.4900 USD |
2.4456 USD |
2.6444 USD |
2.5353 USD |
| 2024-12-11 |
2.3220 USD |
350.2600 OP |
2.1893 USD |
2.1893 USD |
2.3495 USD |
2.3495 USD |
| 2024-12-10 |
2.1831 USD |
2,454.4910 OP |
2.2647 USD |
2.0815 USD |
2.2970 USD |
2.2046 USD |
| 2024-12-09 |
2.2552 USD |
32,917.1430 OP |
2.5500 USD |
1.9997 USD |
2.6790 USD |
2.1028 USD |
| 2024-12-08 |
2.6425 USD |
2,753.0180 OP |
2.6382 USD |
2.6329 USD |
2.6691 USD |
2.6407 USD |
| 2024-12-07 |
2.7006 USD |
4,501.1160 OP |
2.7245 USD |
2.6766 USD |
2.7245 USD |
2.6825 USD |
| 2024-12-06 |
2.6707 USD |
14,190.8560 OP |
2.5520 USD |
2.5066 USD |
2.7291 USD |
2.6782 USD |
| 2024-12-05 |
2.5455 USD |
2,009.9490 OP |
2.5600 USD |
2.4965 USD |
2.6120 USD |
2.5420 USD |