Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: opusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1.8401 USD | 1,248.4297 | 1.9006 USD | 1.8401 USD | 1.8541 USD | 1.8401 USD |
| 2025-01-07 | 1.9006 USD | 9,872.5865 | 2.1050 USD | 1.8886 USD | 1.9018 USD | 1.8886 USD |
| 2025-01-06 | 2.0960 USD | 19,855.7731 | 2.1044 USD | 2.0654 USD | 2.0751 USD | 2.0960 USD |
| 2025-01-05 | 2.1075 USD | 22,062.0227 | 2.0832 USD | 2.0332 USD | 2.0418 USD | 2.1075 USD |
| 2025-01-04 | 2.0832 USD | 7,069.5412 | 2.0162 USD | 1.9864 USD | 2.0103 USD | 2.0832 USD |
| 2025-01-03 | 2.0197 USD | 9,778.8620 | 1.8744 USD | 1.8395 USD | 1.8437 USD | 2.0128 USD |
| 2025-01-02 | 1.8674 USD | 17,126.3978 | 1.8124 USD | 1.8124 USD | 1.8320 USD | 1.8630 USD |
| 2025-01-01 | 1.8289 USD | 5,887.8062 | 1.7532 USD | 1.7319 USD | 1.7319 USD | 1.8289 USD |
| 2024-12-31 | 1.7532 USD | 5,162.9900 | 1.8120 USD | 1.7414 USD | 1.7771 USD | 1.7414 USD |
| 2024-12-30 | 1.8120 USD | 9,644.5047 | 1.7920 USD | 1.7662 USD | 1.7782 USD | 1.8120 USD |
| 2024-12-29 | 1.8021 USD | 3,543.9490 | 1.8899 USD | 1.7956 USD | 1.8069 USD | 1.8021 USD |
| 2024-12-28 | 1.8849 USD | 7,366.4955 | 1.8395 USD | 1.8232 USD | 1.8288 USD | 1.9056 USD |
| 2024-12-27 | 1.8395 USD | 2,233.9537 | 1.7707 USD | 1.7707 USD | 1.7707 USD | 1.8516 USD |
| 2024-12-26 | 1.7707 USD | 3,319.3292 | 1.9166 USD | 1.7582 USD | 1.7769 USD | 1.7899 USD |
| 2024-12-25 | 1.9136 USD | 1,884.9239 | 1.9516 USD | 1.8836 USD | 1.8836 USD | 1.8886 USD |
| 2024-12-24 | 1.9491 USD | 6,156.6665 | 1.9174 USD | 1.8674 USD | 1.8812 USD | 1.9491 USD |
| 2024-12-23 | 1.8049 USD | 6,567.5455 | 1.7573 USD | 1.7060 USD | 1.7573 USD | 1.8050 USD |
| 2024-12-22 | 1.7581 USD | 5,822.8907 | 1.7416 USD | 1.7062 USD | 1.7406 USD | 1.7597 USD |
| 2024-12-21 | 1.7416 USD | 13,323.1647 | 1.9056 USD | 1.7319 USD | 1.7422 USD | 1.7417 USD |
| 2024-12-20 | 1.9056 USD | 31,059.9677 | 1.9061 USD | 1.6249 USD | 1.7124 USD | 1.8971 USD |
| 2024-12-19 | 1.9117 USD | 33,403.6767 | 2.1604 USD | 1.8395 USD | 1.9055 USD | 1.9342 USD |
| 2024-12-18 | 2.1636 USD | 21,467.2006 | 2.3329 USD | 2.1690 USD | 2.2026 USD | 2.1948 USD |
| 2024-12-17 | 2.3397 USD | 16,566.2030 | 2.5120 USD | 2.3497 USD | 2.3637 USD | 2.3715 USD |
| 2024-12-16 | 2.5658 USD | 41,207.8000 | 2.5397 USD | 2.4679 USD | 2.5063 USD | 2.5658 USD |
| 2024-12-15 | 2.5487 USD | 2,557.6577 | 2.4501 USD | 2.4116 USD | 2.4357 USD | 2.5013 USD |
| 2024-12-14 | 2.4501 USD | 10,746.4492 | 2.5552 USD | 2.3790 USD | 2.3807 USD | 2.4336 USD |
| 2024-12-13 | 2.5515 USD | 16,495.4439 | 2.5479 USD | 2.4789 USD | 2.5270 USD | 2.5480 USD |
| 2024-12-12 | 2.5108 USD | 14,035.7447 | 2.3397 USD | 2.3305 USD | 2.3305 USD | 2.5134 USD |
| 2024-12-11 | 2.3493 USD | 11,720.8205 | 2.2075 USD | 2.1244 USD | 2.1778 USD | 2.3450 USD |
| 2024-12-10 | 2.2061 USD | 34,881.9411 | 2.2421 USD | 2.0425 USD | 2.1133 USD | 2.2061 USD |
| 2024-12-09 | 2.2421 USD | 48,075.4448 | 2.6704 USD | 2.0000 USD | 2.2299 USD | 2.2084 USD |
| 2024-12-08 | 2.6762 USD | 14,252.2473 | 2.6745 USD | 2.5993 USD | 2.6298 USD | 2.6762 USD |
| 2024-12-07 | 2.6720 USD | 18,866.2335 | 2.6565 USD | 2.6565 USD | 2.6817 USD | 2.6578 USD |
| 2024-12-06 | 2.6565 USD | 43,822.2877 | 2.4950 USD | 2.4710 USD | 2.5544 USD | 2.6680 USD |
| 2024-12-05 | 2.4950 USD | 70,180.0498 | 2.5513 USD | 2.3500 USD | 2.5158 USD | 2.4983 USD |
| 2024-12-04 | 2.5892 USD | 40,425.9227 | 2.5671 USD | 2.5379 USD | 2.5792 USD | 2.6174 USD |
| 2024-12-03 | 2.5600 USD | 38,728.5796 | 2.5582 USD | 2.3354 USD | 2.4304 USD | 2.5343 USD |
| 2024-12-02 | 2.5128 USD | 29,819.0541 | 2.4723 USD | 2.2895 USD | 2.3277 USD | 2.5373 USD |
| 2024-12-01 | 2.4723 USD | 30,462.4836 | 2.4497 USD | 2.3790 USD | 2.4003 USD | 2.4749 USD |
| 2024-11-30 | 2.4821 USD | 13,041.9501 | 2.3872 USD | 2.3571 USD | 2.3872 USD | 2.4881 USD |
| 2024-11-29 | 2.3994 USD | 16,275.1363 | 2.3612 USD | 2.3104 USD | 2.3247 USD | 2.3894 USD |
| 2024-11-28 | 2.3652 USD | 37,047.1138 | 2.4990 USD | 2.2926 USD | 2.3071 USD | 2.3770 USD |
| 2024-11-27 | 2.4000 USD | 20,133.8382 | 2.1973 USD | 2.1634 USD | 2.2073 USD | 2.3359 USD |
| 2024-11-26 | 2.2320 USD | 20,500.9356 | 2.2999 USD | 2.1181 USD | 2.1575 USD | 2.1991 USD |
| 2024-11-25 | 2.3318 USD | 37,602.2305 | 2.2067 USD | 2.1181 USD | 2.1497 USD | 2.3731 USD |
| 2024-11-24 | 2.2051 USD | 31,937.9052 | 2.1969 USD | 2.0418 USD | 2.1114 USD | 2.1852 USD |
| 2024-11-23 | 2.2287 USD | 48,644.3872 | 2.1974 USD | 2.1621 USD | 2.2150 USD | 2.2287 USD |
| 2024-11-22 | 2.1652 USD | 60,452.8832 | 2.0969 USD | 2.0145 USD | 2.0601 USD | 2.1652 USD |
| 2024-11-21 | 2.0897 USD | 50,177.5348 | 1.6485 USD | 1.6061 USD | 1.6569 USD | 2.1060 USD |
| 2024-11-20 | 1.6513 USD | 9,092.6859 | 1.7610 USD | 1.6298 USD | 1.6613 USD | 1.6613 USD |
12