Identifier on HitBTC: OPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-19 |
1.8512 USDT |
7,394.3400 OP |
1.8274 USDT |
1.7972 USDT |
1.9289 USDT |
1.9289 USDT |
| 2024-07-18 |
1.8154 USDT |
279,805.9200 OP |
1.8066 USDT |
1.7633 USDT |
1.8395 USDT |
1.7761 USDT |
| 2024-07-17 |
1.8515 USDT |
394.6800 OP |
1.8509 USDT |
1.8478 USDT |
1.8759 USDT |
1.8478 USDT |
| 2024-07-16 |
1.7827 USDT |
6,136.9100 OP |
1.7647 USDT |
1.7647 USDT |
1.7873 USDT |
1.7858 USDT |
| 2024-07-15 |
1.7961 USDT |
7,068.7000 OP |
1.7848 USDT |
1.7690 USDT |
1.8218 USDT |
1.7919 USDT |
| 2024-07-14 |
1.7258 USDT |
2,554.5900 OP |
1.7154 USDT |
1.7149 USDT |
1.7566 USDT |
1.7566 USDT |
| 2024-07-12 |
1.7191 USDT |
1,000.0000 OP |
1.7329 USDT |
1.7052 USDT |
1.7329 USDT |
1.7052 USDT |
| 2024-07-11 |
1.6916 USDT |
5.2700 OP |
1.6916 USDT |
1.6916 USDT |
1.6916 USDT |
1.6916 USDT |
| 2024-07-09 |
1.5198 USDT |
560.4000 OP |
1.5180 USDT |
1.5180 USDT |
1.5208 USDT |
1.5208 USDT |
| 2024-07-08 |
1.4789 USDT |
5,010.2000 OP |
1.4773 USDT |
1.4397 USDT |
1.4901 USDT |
1.4397 USDT |
| 2024-07-07 |
1.4248 USDT |
2,555.5400 OP |
1.4208 USDT |
1.4116 USDT |
1.4429 USDT |
1.4429 USDT |
| 2024-07-06 |
1.4441 USDT |
21,887.7500 OP |
1.3407 USDT |
1.3407 USDT |
1.4470 USDT |
1.4417 USDT |
| 2024-07-05 |
1.2742 USDT |
49,471.3800 OP |
1.4192 USDT |
1.2283 USDT |
1.4194 USDT |
1.3493 USDT |
| 2024-07-04 |
1.4973 USDT |
1,213.9500 OP |
1.4973 USDT |
1.4973 USDT |
1.4973 USDT |
1.4973 USDT |
| 2024-07-03 |
1.6741 USDT |
593.1300 OP |
1.6740 USDT |
1.6740 USDT |
1.6743 USDT |
1.6743 USDT |
| 2024-07-01 |
1.8209 USDT |
20.5400 OP |
1.8448 USDT |
1.7958 USDT |
1.8448 USDT |
1.7958 USDT |
| 2024-06-30 |
1.7436 USDT |
10.1800 OP |
1.7436 USDT |
1.7436 USDT |
1.7436 USDT |
1.7436 USDT |
| 2024-06-29 |
1.7821 USDT |
46.9600 OP |
1.7821 USDT |
1.7821 USDT |
1.7821 USDT |
1.7821 USDT |
| 2024-06-28 |
1.7797 USDT |
183.3700 OP |
1.7796 USDT |
1.7796 USDT |
1.8365 USDT |
1.8365 USDT |
| 2024-06-27 |
1.8165 USDT |
920.3900 OP |
1.8224 USDT |
1.8034 USDT |
1.8296 USDT |
1.8064 USDT |
| 2024-06-26 |
1.7480 USDT |
60.0000 OP |
1.7480 USDT |
1.7480 USDT |
1.7480 USDT |
1.7480 USDT |
| 2024-06-25 |
1.7419 USDT |
1.9100 OP |
1.7497 USDT |
1.7297 USDT |
1.7497 USDT |
1.7432 USDT |
| 2024-06-24 |
1.6766 USDT |
46.5900 OP |
1.7294 USDT |
1.6194 USDT |
1.7294 USDT |
1.7154 USDT |
| 2024-06-23 |
1.7915 USDT |
3.8400 OP |
1.8004 USDT |
1.7323 USDT |
1.8004 USDT |
1.7323 USDT |
| 2024-06-20 |
1.9596 USDT |
10.2000 OP |
1.9596 USDT |
1.9596 USDT |
1.9596 USDT |
1.9596 USDT |
| 2024-06-19 |
1.9087 USDT |
889.2400 OP |
1.9125 USDT |
1.8974 USDT |
1.9208 USDT |
1.9116 USDT |
| 2024-06-18 |
1.7355 USDT |
18,303.4800 OP |
1.8430 USDT |
1.6745 USDT |
1.8447 USDT |
1.7667 USDT |
| 2024-06-17 |
1.9830 USDT |
1,042.4100 OP |
2.0041 USDT |
1.9035 USDT |
2.0113 USDT |
1.9860 USDT |
| 2024-06-16 |
2.0938 USDT |
931.9100 OP |
2.0948 USDT |
2.0896 USDT |
2.1013 USDT |
2.1013 USDT |
| 2024-06-14 |
1.9582 USDT |
0.4900 OP |
1.9582 USDT |
1.9582 USDT |
1.9582 USDT |
1.9582 USDT |
| 2024-06-12 |
2.0377 USDT |
668.2400 OP |
2.0098 USDT |
2.0077 USDT |
2.1812 USDT |
2.1397 USDT |
| 2024-06-11 |
2.0917 USDT |
4,396.7900 OP |
2.1311 USDT |
2.0401 USDT |
2.1423 USDT |
2.0401 USDT |
| 2024-06-10 |
2.2106 USDT |
22.0800 OP |
2.2196 USDT |
2.2026 USDT |
2.2196 USDT |
2.2026 USDT |
| 2024-06-09 |
2.2172 USDT |
4.1700 OP |
2.2486 USDT |
2.2167 USDT |
2.2486 USDT |
2.2167 USDT |
| 2024-06-08 |
2.2327 USDT |
1,882.9900 OP |
2.2578 USDT |
2.1670 USDT |
2.2627 USDT |
2.1670 USDT |
| 2024-06-07 |
2.4968 USDT |
11.0900 OP |
2.4701 USDT |
2.4701 USDT |
2.5518 USDT |
2.5518 USDT |
| 2024-06-06 |
2.4920 USDT |
0.3800 OP |
2.4883 USDT |
2.4869 USDT |
2.5145 USDT |
2.5145 USDT |
| 2024-06-05 |
2.5098 USDT |
66.3200 OP |
2.5049 USDT |
2.4930 USDT |
2.5225 USDT |
2.5219 USDT |
| 2024-06-04 |
2.4113 USDT |
138.8000 OP |
2.4029 USDT |
2.3992 USDT |
2.4160 USDT |
2.4145 USDT |
| 2024-06-03 |
2.4370 USDT |
18.3600 OP |
2.4527 USDT |
2.4110 USDT |
2.4527 USDT |
2.4110 USDT |
| 2024-06-02 |
2.4079 USDT |
9,722.3400 OP |
2.4400 USDT |
2.3443 USDT |
2.4400 USDT |
2.3750 USDT |
| 2024-06-01 |
2.4693 USDT |
197.2400 OP |
2.4575 USDT |
2.4575 USDT |
2.4809 USDT |
2.4687 USDT |
| 2024-05-31 |
2.4877 USDT |
20.5200 OP |
2.4883 USDT |
2.4867 USDT |
2.4885 USDT |
2.4867 USDT |
| 2024-05-30 |
2.4849 USDT |
58.4000 OP |
2.4892 USDT |
2.4499 USDT |
2.5048 USDT |
2.4985 USDT |
| 2024-05-29 |
2.5634 USDT |
17,539.9200 OP |
2.5510 USDT |
2.5164 USDT |
2.5906 USDT |
2.5304 USDT |
| 2024-05-28 |
2.5224 USDT |
3,552.3400 OP |
2.5567 USDT |
2.4974 USDT |
2.5576 USDT |
2.4974 USDT |
| 2024-05-27 |
2.5778 USDT |
11,973.5500 OP |
2.5862 USDT |
2.5579 USDT |
2.6344 USDT |
2.6344 USDT |
| 2024-05-26 |
2.5374 USDT |
1,168.0200 OP |
2.5358 USDT |
2.5350 USDT |
2.6100 USDT |
2.5699 USDT |
| 2024-05-25 |
2.5804 USDT |
972.0500 OP |
2.5514 USDT |
2.5514 USDT |
2.6000 USDT |
2.5806 USDT |
| 2024-05-24 |
2.5915 USDT |
41.4600 OP |
2.6600 USDT |
2.4816 USDT |
2.6600 USDT |
2.5569 USDT |