Identifier on Coinbase Pro: OP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
1.2650 USD |
2,081,344.3600 OP |
1.2860 USD |
1.2560 USD |
1.3190 USD |
1.2650 USD |
| 2023-09-26 |
1.2830 USD |
1,007,916.3600 OP |
1.2510 USD |
1.2480 USD |
1.2840 USD |
1.2830 USD |
| 2023-09-25 |
1.2460 USD |
5,530,187.1600 OP |
1.2630 USD |
1.2300 USD |
1.2770 USD |
1.2460 USD |
| 2023-09-24 |
1.2560 USD |
665,598.3100 OP |
1.2980 USD |
1.2560 USD |
1.3000 USD |
1.2560 USD |
| 2023-09-23 |
1.2970 USD |
779,577.5900 OP |
1.2940 USD |
1.2800 USD |
1.3070 USD |
1.2970 USD |
| 2023-09-22 |
1.2940 USD |
2,001,331.9700 OP |
1.2960 USD |
1.2740 USD |
1.3120 USD |
1.2940 USD |
| 2023-09-21 |
1.2980 USD |
3,095,403.8000 OP |
1.3880 USD |
1.2880 USD |
1.3970 USD |
1.2980 USD |
| 2023-09-20 |
1.3780 USD |
1,352,213.2800 OP |
1.3800 USD |
1.3650 USD |
1.4050 USD |
1.3780 USD |
| 2023-09-19 |
1.3800 USD |
1,120,018.1400 OP |
1.3680 USD |
1.3650 USD |
1.4140 USD |
1.3800 USD |
| 2023-09-18 |
1.3820 USD |
3,503,013.3800 OP |
1.3710 USD |
1.3550 USD |
1.4220 USD |
1.3820 USD |
| 2023-09-17 |
1.3710 USD |
1,172,357.4000 OP |
1.3900 USD |
1.3450 USD |
1.3910 USD |
1.3710 USD |
| 2023-09-16 |
1.3990 USD |
712,247.0000 OP |
1.4070 USD |
1.3780 USD |
1.4380 USD |
1.3990 USD |
| 2023-09-15 |
1.4090 USD |
2,925,720.2600 OP |
1.3550 USD |
1.3410 USD |
1.4270 USD |
1.4090 USD |
| 2023-09-14 |
1.3620 USD |
1,203,239.4800 OP |
1.3510 USD |
1.3330 USD |
1.3810 USD |
1.3620 USD |
| 2023-09-13 |
1.3660 USD |
1,814,564.3300 OP |
1.3360 USD |
1.3280 USD |
1.3820 USD |
1.3660 USD |
| 2023-09-12 |
1.3390 USD |
2,522,327.1600 OP |
1.2850 USD |
1.2840 USD |
1.3770 USD |
1.3390 USD |
| 2023-09-11 |
1.2770 USD |
3,524,702.0200 OP |
1.2690 USD |
1.2160 USD |
1.2800 USD |
1.2770 USD |
| 2023-09-10 |
1.2720 USD |
2,230,226.8900 OP |
1.2920 USD |
1.2070 USD |
1.2920 USD |
1.2720 USD |
| 2023-09-09 |
1.2940 USD |
1,614,660.7400 OP |
1.2960 USD |
1.2810 USD |
1.2980 USD |
1.2940 USD |
| 2023-09-08 |
1.3000 USD |
1,012,069.5500 OP |
1.3400 USD |
1.2940 USD |
1.3480 USD |
1.3000 USD |
| 2023-09-07 |
1.3320 USD |
847,522.6800 OP |
1.3300 USD |
1.3040 USD |
1.3470 USD |
1.3320 USD |
| 2023-09-06 |
1.3310 USD |
1,169,201.9800 OP |
1.3450 USD |
1.2960 USD |
1.3570 USD |
1.3310 USD |
| 2023-09-05 |
1.3420 USD |
897,028.3300 OP |
1.3400 USD |
1.3070 USD |
1.3480 USD |
1.3420 USD |
| 2023-09-04 |
1.3400 USD |
438,437.2900 OP |
1.3360 USD |
1.3170 USD |
1.3700 USD |
1.3400 USD |
| 2023-09-03 |
1.3390 USD |
394,416.7600 OP |
1.3180 USD |
1.3100 USD |
1.3470 USD |
1.3390 USD |
| 2023-09-02 |
1.3160 USD |
827,874.5700 OP |
1.3170 USD |
1.2840 USD |
1.3390 USD |
1.3160 USD |
| 2023-09-01 |
1.3070 USD |
4,189,638.5700 OP |
1.3890 USD |
1.2960 USD |
1.4020 USD |
1.3070 USD |
| 2023-08-31 |
1.3930 USD |
3,880,113.2100 OP |
1.4810 USD |
1.3670 USD |
1.4960 USD |
1.3930 USD |
| 2023-08-30 |
1.4840 USD |
969,790.6100 OP |
1.4960 USD |
1.4590 USD |
1.5110 USD |
1.4840 USD |
| 2023-08-29 |
1.4930 USD |
2,576,276.1900 OP |
1.4220 USD |
1.4100 USD |
1.5340 USD |
1.4930 USD |
| 2023-08-28 |
1.4240 USD |
1,047,113.0200 OP |
1.4490 USD |
1.4010 USD |
1.4590 USD |
1.4240 USD |
| 2023-08-27 |
1.4460 USD |
541,023.3200 OP |
1.4810 USD |
1.4340 USD |
1.4940 USD |
1.4460 USD |
| 2023-08-26 |
1.4840 USD |
1,811,536.6300 OP |
1.4680 USD |
1.4440 USD |
1.4990 USD |
1.4840 USD |
| 2023-08-25 |
1.4710 USD |
5,062,829.0200 OP |
1.5850 USD |
1.4590 USD |
1.5910 USD |
1.4710 USD |
| 2023-08-24 |
1.5530 USD |
970,851.0300 OP |
1.5600 USD |
1.5210 USD |
1.5770 USD |
1.5530 USD |
| 2023-08-23 |
1.5500 USD |
2,055,384.9000 OP |
1.5770 USD |
1.5250 USD |
1.6210 USD |
1.5500 USD |
| 2023-08-22 |
1.5580 USD |
3,506,155.4900 OP |
1.5280 USD |
1.4920 USD |
1.5830 USD |
1.5580 USD |
| 2023-08-21 |
1.5310 USD |
3,237,620.1800 OP |
1.4730 USD |
1.4640 USD |
1.5570 USD |
1.5310 USD |
| 2023-08-20 |
1.4740 USD |
568,629.7100 OP |
1.4720 USD |
1.4460 USD |
1.4890 USD |
1.4740 USD |
| 2023-08-19 |
1.4720 USD |
2,349,387.5300 OP |
1.4400 USD |
1.4270 USD |
1.5170 USD |
1.4720 USD |
| 2023-08-18 |
1.4470 USD |
7,062,850.9100 OP |
1.3680 USD |
1.3440 USD |
1.4610 USD |
1.4470 USD |
| 2023-08-17 |
1.3900 USD |
5,861,552.2500 OP |
1.4100 USD |
1.2470 USD |
1.4790 USD |
1.3900 USD |
| 2023-08-16 |
1.3980 USD |
1,852,598.6300 OP |
1.4670 USD |
1.3710 USD |
1.4890 USD |
1.3980 USD |
| 2023-08-15 |
1.4820 USD |
2,604,169.2600 OP |
1.5290 USD |
1.4050 USD |
1.5350 USD |
1.4820 USD |
| 2023-08-14 |
1.5300 USD |
1,900,288.9600 OP |
1.5370 USD |
1.5060 USD |
1.5750 USD |
1.5300 USD |
| 2023-08-13 |
1.5410 USD |
1,004,547.0900 OP |
1.5480 USD |
1.5230 USD |
1.5650 USD |
1.5410 USD |
| 2023-08-12 |
1.5550 USD |
874,362.6900 OP |
1.5850 USD |
1.5350 USD |
1.5950 USD |
1.5550 USD |
| 2023-08-11 |
1.5840 USD |
1,572,849.0700 OP |
1.5780 USD |
1.5700 USD |
1.6080 USD |
1.5840 USD |
| 2023-08-10 |
1.5780 USD |
3,089,557.2400 OP |
1.5510 USD |
1.5460 USD |
1.6000 USD |
1.5780 USD |
| 2023-08-09 |
1.5530 USD |
5,798,806.1500 OP |
1.6780 USD |
1.5220 USD |
1.7030 USD |
1.5530 USD |