Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.6683 USD |
33,980.9625 |
2.5671 USD |
2.5379 USD |
2.5792 USD |
2.6288 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 |
| 2024-11-19 |
1.7684 USD |
14,209.2464 |
1.8404 USD |
1.6960 USD |
1.7263 USD |
1.7462 USD |
| 2024-11-18 |
1.7736 USD |
35,431.0689 |
1.6737 USD |
1.6668 USD |
1.7027 USD |
1.7736 USD |
| 2024-11-17 |
1.6548 USD |
32,142.9480 |
1.7761 USD |
1.6633 USD |
1.6841 USD |
1.6633 USD |
| 2024-11-16 |
1.7707 USD |
31,292.7348 |
1.5944 USD |
1.5716 USD |
1.5906 USD |
1.7845 USD |
| 2024-11-15 |
1.5904 USD |
14,770.8702 |
1.5000 USD |
1.4800 USD |
1.5060 USD |
1.5874 USD |
| 2024-11-14 |
1.5000 USD |
16,583.6797 |
1.6244 USD |
1.5280 USD |
1.5651 USD |
1.5317 USD |
| 2024-11-13 |
1.6145 USD |
59,395.2974 |
1.6668 USD |
1.5111 USD |
1.5251 USD |
1.6063 USD |
| 2024-11-12 |
1.7000 USD |
30,078.3722 |
1.8198 USD |
1.5853 USD |
1.6298 USD |
1.7000 USD |
| 2024-11-11 |
1.7600 USD |
27,670.7712 |
1.6453 USD |
1.6121 USD |
1.6335 USD |
1.7620 USD |
| 2024-11-10 |
1.7038 USD |
26,256.2156 |
1.6477 USD |
1.6121 USD |
1.6270 USD |
1.7063 USD |
| 2024-11-09 |
1.6477 USD |
9,924.7583 |
1.5794 USD |
1.5680 USD |
1.5772 USD |
1.6486 USD |
| 2024-11-08 |
1.5742 USD |
6,662.6428 |
1.5956 USD |
1.5251 USD |
1.5536 USD |
1.5742 USD |
| 2024-11-07 |
1.5956 USD |
14,016.6380 |
1.6000 USD |
1.5532 USD |
1.5879 USD |
1.5956 USD |
| 2024-11-06 |
1.6233 USD |
15,027.2119 |
1.4198 USD |
1.4198 USD |
1.4464 USD |
1.6155 USD |
| 2024-11-05 |
1.4104 USD |
25,069.9632 |
1.3403 USD |
1.3403 USD |
1.3636 USD |
1.4087 USD |
| 2024-11-04 |
1.3412 USD |
7,489.3641 |
1.3476 USD |
1.3017 USD |
1.3293 USD |
1.3358 USD |