Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
1.5159 USD |
128,898.4330 OP |
1.4253 USD |
1.4253 USD |
1.5949 USD |
1.5949 USD |
| 2024-11-05 |
1.4085 USD |
86,751.1433 OP |
1.3423 USD |
1.3423 USD |
1.4466 USD |
1.4105 USD |
| 2024-11-04 |
1.3524 USD |
239,945.3005 OP |
1.4262 USD |
1.3000 USD |
1.4339 USD |
1.3472 USD |
| 2024-11-03 |
1.4251 USD |
190,144.1351 OP |
1.4591 USD |
1.3533 USD |
1.4690 USD |
1.4404 USD |
| 2024-11-02 |
1.4750 USD |
97,634.6418 OP |
1.5261 USD |
1.4272 USD |
1.5320 USD |
1.4475 USD |
| 2024-11-01 |
1.5980 USD |
58,603.6734 OP |
1.6161 USD |
1.5575 USD |
1.6441 USD |
1.5600 USD |
| 2024-10-31 |
1.6642 USD |
40,696.3857 OP |
1.7240 USD |
1.6307 USD |
1.7240 USD |
1.6369 USD |
| 2024-10-30 |
1.7338 USD |
50,178.0965 OP |
1.6978 USD |
1.6739 USD |
1.7961 USD |
1.7392 USD |
| 2024-10-29 |
1.7065 USD |
311,881.0879 OP |
1.6201 USD |
1.6164 USD |
1.7277 USD |
1.7007 USD |
| 2024-10-28 |
1.5841 USD |
83,578.9493 OP |
1.5922 USD |
1.5378 USD |
1.6363 USD |
1.6363 USD |
| 2024-10-27 |
1.5773 USD |
81,100.3380 OP |
1.5636 USD |
1.5550 USD |
1.6047 USD |
1.6047 USD |
| 2024-10-26 |
1.5659 USD |
73,751.8516 OP |
1.5462 USD |
1.5354 USD |
1.5967 USD |
1.5620 USD |
| 2024-10-25 |
1.6616 USD |
192,708.0378 OP |
1.7068 USD |
1.5808 USD |
1.7373 USD |
1.6476 USD |
| 2024-10-24 |
1.7053 USD |
57,508.1659 OP |
1.7218 USD |
1.6700 USD |
1.7500 USD |
1.7058 USD |
| 2024-10-23 |
1.6928 USD |
58,651.9577 OP |
1.7020 USD |
1.6565 USD |
1.7330 USD |
1.7172 USD |
| 2024-10-22 |
1.7149 USD |
70,819.4469 OP |
1.7213 USD |
1.6762 USD |
1.7465 USD |
1.7013 USD |
| 2024-10-21 |
1.7796 USD |
41,027.8657 OP |
1.8148 USD |
1.7034 USD |
1.8320 USD |
1.7275 USD |
| 2024-10-20 |
1.7481 USD |
35,094.4383 OP |
1.6932 USD |
1.6700 USD |
1.8056 USD |
1.7679 USD |