Identifier on Coinbase Pro: OP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
3.4220 USD |
4,655,154.7200 OP |
3.7190 USD |
3.2730 USD |
3.7660 USD |
3.4220 USD |
| 2024-01-04 |
3.7260 USD |
6,810,967.1900 OP |
3.4870 USD |
3.3570 USD |
3.9310 USD |
3.7260 USD |
| 2024-01-03 |
3.4660 USD |
8,420,375.8300 OP |
3.7130 USD |
3.0440 USD |
3.9950 USD |
3.4660 USD |
| 2024-01-02 |
3.7120 USD |
6,142,743.1000 OP |
3.9890 USD |
3.6400 USD |
4.0500 USD |
3.7120 USD |
| 2024-01-01 |
4.0220 USD |
6,964,582.7800 OP |
3.7050 USD |
3.5400 USD |
4.1240 USD |
4.0220 USD |
| 2023-12-31 |
3.6970 USD |
5,435,688.1000 OP |
3.6000 USD |
3.5970 USD |
3.9170 USD |
3.6970 USD |
| 2023-12-30 |
3.6420 USD |
3,378,607.9900 OP |
3.9080 USD |
3.5930 USD |
3.9300 USD |
3.6420 USD |
| 2023-12-29 |
3.7840 USD |
9,355,068.5200 OP |
3.5810 USD |
3.4170 USD |
3.8360 USD |
3.7840 USD |
| 2023-12-28 |
3.6140 USD |
7,654,730.1100 OP |
3.9590 USD |
3.5820 USD |
4.1500 USD |
3.6140 USD |
| 2023-12-27 |
3.9510 USD |
13,859,672.3600 OP |
3.4670 USD |
3.2070 USD |
4.1800 USD |
3.9510 USD |
| 2023-12-26 |
3.4710 USD |
7,923,649.0200 OP |
3.3750 USD |
3.0000 USD |
3.5000 USD |
3.4710 USD |
| 2023-12-25 |
3.4500 USD |
6,486,719.9700 OP |
3.5700 USD |
3.3510 USD |
3.7390 USD |
3.4500 USD |
| 2023-12-24 |
3.6070 USD |
9,786,225.4200 OP |
3.4490 USD |
3.3110 USD |
3.8480 USD |
3.6070 USD |
| 2023-12-23 |
3.3350 USD |
12,239,223.2300 OP |
3.4660 USD |
3.1100 USD |
3.5360 USD |
3.3350 USD |
| 2023-12-22 |
3.4900 USD |
18,355,729.9300 OP |
2.5280 USD |
2.4910 USD |
3.5200 USD |
3.4900 USD |
| 2023-12-21 |
2.5230 USD |
4,592,947.1400 OP |
2.2490 USD |
2.2030 USD |
2.5560 USD |
2.5230 USD |
| 2023-12-20 |
2.2360 USD |
2,794,878.9200 OP |
2.1070 USD |
2.1050 USD |
2.3000 USD |
2.2360 USD |
| 2023-12-19 |
2.0940 USD |
1,484,819.3900 OP |
2.2370 USD |
2.0800 USD |
2.2740 USD |
2.0940 USD |
| 2023-12-18 |
2.2530 USD |
2,710,225.0600 OP |
2.0850 USD |
1.9570 USD |
2.2610 USD |
2.2530 USD |
| 2023-12-17 |
2.0730 USD |
1,663,349.3100 OP |
2.1780 USD |
2.0600 USD |
2.2180 USD |
2.0730 USD |
| 2023-12-16 |
2.1770 USD |
1,722,813.8800 OP |
2.1000 USD |
2.0870 USD |
2.2820 USD |
2.1770 USD |
| 2023-12-15 |
2.1010 USD |
2,609,105.4000 OP |
2.2670 USD |
2.0820 USD |
2.2940 USD |
2.1010 USD |
| 2023-12-14 |
2.2580 USD |
5,328,957.7400 OP |
2.2530 USD |
2.1450 USD |
2.3250 USD |
2.2580 USD |
| 2023-12-13 |
2.2420 USD |
6,455,210.7800 OP |
2.3460 USD |
2.1200 USD |
2.4200 USD |
2.2420 USD |
| 2023-12-12 |
2.2850 USD |
12,219,615.6600 OP |
2.2910 USD |
2.2250 USD |
2.4950 USD |
2.2850 USD |
| 2023-12-11 |
2.2480 USD |
7,229,972.7800 OP |
2.1700 USD |
1.9090 USD |
2.4050 USD |
2.2480 USD |
| 2023-12-10 |
2.1830 USD |
3,074,723.3500 OP |
2.0450 USD |
2.0430 USD |
2.2200 USD |
2.1830 USD |
| 2023-12-09 |
2.0320 USD |
3,540,430.2000 OP |
2.1090 USD |
2.0100 USD |
2.3040 USD |
2.0320 USD |
| 2023-12-08 |
2.1270 USD |
6,615,927.4000 OP |
2.1730 USD |
2.0770 USD |
2.2500 USD |
2.1270 USD |
| 2023-12-07 |
2.1210 USD |
10,825,862.8600 OP |
1.7170 USD |
1.6980 USD |
2.1680 USD |
2.1210 USD |
| 2023-12-06 |
1.7120 USD |
2,572,838.1800 OP |
1.8030 USD |
1.7090 USD |
1.8510 USD |
1.7120 USD |
| 2023-12-05 |
1.8030 USD |
3,503,002.0300 OP |
1.7970 USD |
1.7070 USD |
1.8470 USD |
1.8030 USD |
| 2023-12-04 |
1.8010 USD |
4,821,092.9000 OP |
1.7190 USD |
1.6710 USD |
1.8590 USD |
1.8010 USD |
| 2023-12-03 |
1.7440 USD |
1,131,712.9700 OP |
1.7580 USD |
1.6940 USD |
1.7700 USD |
1.7440 USD |
| 2023-12-02 |
1.7460 USD |
2,046,010.3800 OP |
1.6560 USD |
1.6540 USD |
1.7600 USD |
1.7460 USD |
| 2023-12-01 |
1.6560 USD |
3,885,371.3600 OP |
1.6720 USD |
1.6310 USD |
1.7200 USD |
1.6560 USD |
| 2023-11-30 |
1.6710 USD |
3,344,104.5500 OP |
1.6900 USD |
1.6460 USD |
1.6990 USD |
1.6710 USD |
| 2023-11-29 |
1.6850 USD |
1,975,535.6400 OP |
1.7160 USD |
1.6520 USD |
1.7290 USD |
1.6850 USD |
| 2023-11-28 |
1.7180 USD |
2,691,819.7100 OP |
1.7240 USD |
1.6800 USD |
1.7480 USD |
1.7180 USD |
| 2023-11-27 |
1.7060 USD |
1,263,443.3700 OP |
1.8150 USD |
1.6690 USD |
1.8160 USD |
1.7060 USD |
| 2023-11-26 |
1.8150 USD |
1,243,071.4700 OP |
1.7870 USD |
1.7380 USD |
1.8260 USD |
1.8150 USD |
| 2023-11-25 |
1.7840 USD |
934,380.9300 OP |
1.7990 USD |
1.7650 USD |
1.8300 USD |
1.7840 USD |
| 2023-11-24 |
1.7930 USD |
1,739,857.3500 OP |
1.8250 USD |
1.7870 USD |
1.8770 USD |
1.7930 USD |
| 2023-11-23 |
1.8200 USD |
1,581,357.8100 OP |
1.7380 USD |
1.7260 USD |
1.8490 USD |
1.8200 USD |
| 2023-11-22 |
1.7410 USD |
1,739,768.5900 OP |
1.5900 USD |
1.5870 USD |
1.7600 USD |
1.7410 USD |
| 2023-11-21 |
1.6130 USD |
1,959,752.7300 OP |
1.7280 USD |
1.5690 USD |
1.7550 USD |
1.6130 USD |
| 2023-11-20 |
1.7350 USD |
1,986,966.8500 OP |
1.7820 USD |
1.7190 USD |
1.8100 USD |
1.7350 USD |
| 2023-11-19 |
1.7630 USD |
1,303,409.1600 OP |
1.7410 USD |
1.6980 USD |
1.7700 USD |
1.7630 USD |
| 2023-11-18 |
1.7410 USD |
1,765,081.6800 OP |
1.7080 USD |
1.6040 USD |
1.7640 USD |
1.7410 USD |
| 2023-11-17 |
1.7080 USD |
9,191,348.2800 OP |
1.8060 USD |
1.6260 USD |
1.8460 USD |
1.7080 USD |