Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
1.8796 USD |
19,333.6050 OP |
1.9200 USD |
1.8452 USD |
1.9326 USD |
1.8463 USD |
| 2024-12-25 |
1.9305 USD |
42,256.7903 OP |
1.9399 USD |
1.8820 USD |
1.9737 USD |
1.8820 USD |
| 2024-12-24 |
1.9326 USD |
106,380.8328 OP |
1.9236 USD |
1.8646 USD |
1.9807 USD |
1.9265 USD |
| 2024-12-23 |
1.7810 USD |
109,258.5120 OP |
1.7475 USD |
1.7052 USD |
1.8235 USD |
1.7662 USD |
| 2024-12-22 |
1.7600 USD |
83,474.9943 OP |
1.7418 USD |
1.7052 USD |
1.8237 USD |
1.7754 USD |
| 2024-12-21 |
1.9012 USD |
246,691.0593 OP |
1.8921 USD |
1.7618 USD |
2.0083 USD |
1.7692 USD |
| 2024-12-20 |
1.7832 USD |
531,613.1016 OP |
1.9051 USD |
1.6100 USD |
1.9878 USD |
1.8544 USD |
| 2024-12-19 |
2.0113 USD |
651,445.6521 OP |
2.1542 USD |
1.8317 USD |
2.1835 USD |
1.9334 USD |
| 2024-12-18 |
2.2709 USD |
294,145.8674 OP |
2.3386 USD |
2.1501 USD |
2.3900 USD |
2.1642 USD |
| 2024-12-17 |
2.3973 USD |
294,473.2699 OP |
2.4951 USD |
2.3482 USD |
2.5176 USD |
2.3667 USD |
| 2024-12-16 |
2.5430 USD |
179,293.3718 OP |
2.5393 USD |
2.4712 USD |
2.6271 USD |
2.5562 USD |
| 2024-12-15 |
2.4728 USD |
61,287.3753 OP |
2.4398 USD |
2.4109 USD |
2.5415 USD |
2.5126 USD |
| 2024-12-14 |
2.5279 USD |
170,200.3002 OP |
2.5633 USD |
2.3900 USD |
2.6542 USD |
2.3948 USD |
| 2024-12-13 |
2.5855 USD |
283,819.8043 OP |
2.5501 USD |
2.4750 USD |
2.6900 USD |
2.5671 USD |
| 2024-12-12 |
2.5426 USD |
417,671.1136 OP |
2.3379 USD |
2.3245 USD |
2.6776 USD |
2.5373 USD |
| 2024-12-11 |
2.2427 USD |
167,088.3688 OP |
2.2057 USD |
2.1230 USD |
2.3593 USD |
2.3367 USD |
| 2024-12-10 |
2.2061 USD |
189,036.9456 OP |
2.2406 USD |
2.0673 USD |
2.3078 USD |
2.0731 USD |
| 2024-12-09 |
2.5478 USD |
313,055.2859 OP |
2.6588 USD |
2.4100 USD |
2.6769 USD |
2.4657 USD |
| 2024-12-08 |
2.6582 USD |
106,933.6008 OP |
2.6779 USD |
2.5972 USD |
2.7057 USD |
2.6408 USD |
| 2024-12-07 |
2.7218 USD |
122,124.1492 OP |
2.6658 USD |
2.6657 USD |
2.7784 USD |
2.6865 USD |
| 2024-12-06 |
2.6027 USD |
594,021.6510 OP |
2.4831 USD |
2.2600 USD |
2.7435 USD |
2.6876 USD |
| 2024-12-05 |
2.5770 USD |
1,461,794.4239 OP |
2.5425 USD |
2.4335 USD |
2.6253 USD |
2.5384 USD |
| 2024-12-04 |
2.6184 USD |
523,819.9747 OP |
2.5700 USD |
2.5345 USD |
2.7369 USD |
2.6144 USD |
| 2024-12-03 |
2.4926 USD |
542,405.5056 OP |
2.5635 USD |
2.3265 USD |
2.5967 USD |
2.5453 USD |
| 2024-12-02 |
2.3592 USD |
490,024.9727 OP |
2.4732 USD |
2.2892 USD |
2.5207 USD |
2.4222 USD |
| 2024-12-01 |
2.4083 USD |
526,775.3360 OP |
2.4611 USD |
2.3672 USD |
2.5500 USD |
2.4790 USD |
| 2024-11-30 |
2.4484 USD |
423,680.6745 OP |
2.3853 USD |
2.3530 USD |
2.4757 USD |
2.4543 USD |
| 2024-11-29 |
2.3623 USD |
635,408.2257 OP |
2.3679 USD |
2.3021 USD |
2.4102 USD |
2.3705 USD |
| 2024-11-28 |
2.3808 USD |
565,674.0204 OP |
2.5149 USD |
2.2906 USD |
2.6260 USD |
2.3257 USD |
| 2024-11-27 |
2.2812 USD |
531,460.3499 OP |
2.1897 USD |
2.1622 USD |
2.3584 USD |
2.3368 USD |
| 2024-11-26 |
2.2088 USD |
343,301.9608 OP |
2.2957 USD |
2.1024 USD |
2.3567 USD |
2.2040 USD |
| 2024-11-25 |
2.2795 USD |
596,018.5316 OP |
2.2004 USD |
2.1102 USD |
2.4310 USD |
2.3013 USD |
| 2024-11-24 |
2.1967 USD |
352,462.9589 OP |
2.2068 USD |
2.0350 USD |
2.3449 USD |
2.1536 USD |
| 2024-11-23 |
2.2395 USD |
661,094.5974 OP |
2.2100 USD |
2.1583 USD |
2.3369 USD |
2.2132 USD |
| 2024-11-22 |
2.1405 USD |
1,318,188.2144 OP |
2.0874 USD |
2.0119 USD |
2.3478 USD |
2.1681 USD |
| 2024-11-21 |
2.0170 USD |
1,240,738.0432 OP |
1.6503 USD |
1.6063 USD |
2.2198 USD |
2.0972 USD |
| 2024-11-20 |
1.7408 USD |
238,149.1798 OP |
1.7645 USD |
1.6340 USD |
1.8044 USD |
1.6340 USD |
| 2024-11-19 |
1.7607 USD |
190,054.4735 OP |
1.8329 USD |
1.6926 USD |
1.8500 USD |
1.7304 USD |
| 2024-11-18 |
1.7346 USD |
218,580.7638 OP |
1.6726 USD |
1.6688 USD |
1.7897 USD |
1.7897 USD |
| 2024-11-17 |
1.7335 USD |
260,697.3340 OP |
1.7748 USD |
1.6530 USD |
1.8199 USD |
1.6651 USD |
| 2024-11-16 |
1.6973 USD |
415,488.7371 OP |
1.5820 USD |
1.5724 USD |
1.8073 USD |
1.7909 USD |
| 2024-11-15 |
1.5313 USD |
102,987.5072 OP |
1.5148 USD |
1.4782 USD |
1.5689 USD |
1.5603 USD |
| 2024-11-14 |
1.6060 USD |
237,844.6335 OP |
1.6287 USD |
1.5325 USD |
1.7073 USD |
1.5653 USD |
| 2024-11-13 |
1.6131 USD |
386,899.4698 OP |
1.6742 USD |
1.5030 USD |
1.6957 USD |
1.6882 USD |
| 2024-11-12 |
1.7147 USD |
436,518.1560 OP |
1.8210 USD |
1.5825 USD |
1.8600 USD |
1.6168 USD |
| 2024-11-11 |
1.7005 USD |
438,594.1935 OP |
1.6400 USD |
1.6114 USD |
1.7878 USD |
1.7759 USD |
| 2024-11-10 |
1.6723 USD |
109,954.2645 OP |
1.6349 USD |
1.6089 USD |
1.7193 USD |
1.6729 USD |
| 2024-11-09 |
1.6206 USD |
190,680.8318 OP |
1.5837 USD |
1.5629 USD |
1.6830 USD |
1.5709 USD |
| 2024-11-08 |
1.5762 USD |
106,191.4186 OP |
1.6155 USD |
1.5198 USD |
1.6324 USD |
1.5805 USD |
| 2024-11-07 |
1.6403 USD |
86,743.6935 OP |
1.6037 USD |
1.5450 USD |
1.6979 USD |
1.6063 USD |