Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-19 |
1.7104 USD |
59,498.4041 OP |
1.7198 USD |
1.6774 USD |
1.7335 USD |
1.6976 USD |
| 2024-10-18 |
1.6946 USD |
83,549.2405 OP |
1.6779 USD |
1.6585 USD |
1.7340 USD |
1.7048 USD |
| 2024-10-17 |
1.6895 USD |
80,875.0141 OP |
1.7467 USD |
1.6554 USD |
1.7559 USD |
1.6737 USD |
| 2024-10-16 |
1.7407 USD |
40,127.5988 OP |
1.7329 USD |
1.7054 USD |
1.7694 USD |
1.7154 USD |
| 2024-10-15 |
1.7546 USD |
131,125.4238 OP |
1.7798 USD |
1.6900 USD |
1.8120 USD |
1.7299 USD |
| 2024-10-14 |
1.7657 USD |
143,319.5450 OP |
1.7130 USD |
1.6911 USD |
1.8003 USD |
1.7765 USD |
| 2024-10-13 |
1.6840 USD |
51,268.0196 OP |
1.7140 USD |
1.6540 USD |
1.7154 USD |
1.6879 USD |
| 2024-10-12 |
1.7165 USD |
28,927.9978 OP |
1.7021 USD |
1.6932 USD |
1.7529 USD |
1.7196 USD |
| 2024-10-11 |
1.6537 USD |
64,086.0788 OP |
1.5572 USD |
1.5478 USD |
1.7149 USD |
1.7073 USD |
| 2024-10-10 |
1.5331 USD |
89,612.5096 OP |
1.5334 USD |
1.4837 USD |
1.5548 USD |
1.5512 USD |
| 2024-10-09 |
1.6174 USD |
16,784.8521 OP |
1.6370 USD |
1.5488 USD |
1.6592 USD |
1.5500 USD |
| 2024-10-08 |
1.6481 USD |
33,171.9724 OP |
1.6629 USD |
1.5931 USD |
1.6982 USD |
1.6287 USD |
| 2024-10-07 |
1.6981 USD |
107,462.8107 OP |
1.6849 USD |
1.6390 USD |
1.7309 USD |
1.7002 USD |
| 2024-10-06 |
1.6256 USD |
13,522.2605 OP |
1.5957 USD |
1.5786 USD |
1.6519 USD |
1.6460 USD |
| 2024-10-05 |
1.5931 USD |
177,617.1351 OP |
1.6047 USD |
1.5726 USD |
1.6437 USD |
1.5797 USD |
| 2024-10-04 |
1.5588 USD |
182,696.2576 OP |
1.5216 USD |
1.5107 USD |
1.6210 USD |
1.6210 USD |
| 2024-10-03 |
1.5323 USD |
140,658.4450 OP |
1.5840 USD |
1.4782 USD |
1.6174 USD |
1.4992 USD |
| 2024-10-02 |
1.6584 USD |
48,192.4792 OP |
1.6652 USD |
1.5949 USD |
1.7076 USD |
1.6118 USD |
| 2024-10-01 |
1.7335 USD |
295,725.7527 OP |
1.7480 USD |
1.6062 USD |
1.8810 USD |
1.6495 USD |
| 2024-09-30 |
1.8239 USD |
202,948.2561 OP |
1.8968 USD |
1.7621 USD |
1.9200 USD |
1.7776 USD |
| 2024-09-29 |
1.8710 USD |
41,700.7993 OP |
1.8831 USD |
1.8361 USD |
1.9092 USD |
1.9018 USD |
| 2024-09-28 |
1.8846 USD |
83,596.9380 OP |
1.8999 USD |
1.8324 USD |
1.9200 USD |
1.8758 USD |
| 2024-09-27 |
1.8619 USD |
280,292.1176 OP |
1.7536 USD |
1.7474 USD |
1.9386 USD |
1.9005 USD |
| 2024-09-26 |
1.7337 USD |
192,116.3827 OP |
1.6870 USD |
1.6596 USD |
1.7781 USD |
1.7379 USD |
| 2024-09-25 |
1.7257 USD |
81,774.3665 OP |
1.7336 USD |
1.6873 USD |
1.7652 USD |
1.6979 USD |
| 2024-09-24 |
1.6706 USD |
153,431.0461 OP |
1.6916 USD |
1.6467 USD |
1.7304 USD |
1.7240 USD |
| 2024-09-23 |
1.7156 USD |
103,252.2337 OP |
1.6750 USD |
1.6738 USD |
1.7700 USD |
1.6975 USD |
| 2024-09-22 |
1.7088 USD |
135,095.8861 OP |
1.7746 USD |
1.6660 USD |
1.8090 USD |
1.6815 USD |
| 2024-09-21 |
1.7134 USD |
177,127.1757 OP |
1.6826 USD |
1.6311 USD |
1.7710 USD |
1.7463 USD |
| 2024-09-20 |
1.6475 USD |
196,708.2113 OP |
1.6116 USD |
1.5785 USD |
1.6939 USD |
1.6653 USD |
| 2024-09-19 |
1.5867 USD |
153,870.0569 OP |
1.5148 USD |
1.5148 USD |
1.6509 USD |
1.6101 USD |
| 2024-09-18 |
1.4513 USD |
68,246.1806 OP |
1.4471 USD |
1.4106 USD |
1.4769 USD |
1.4460 USD |
| 2024-09-17 |
1.4560 USD |
79,887.7542 OP |
1.4574 USD |
1.4400 USD |
1.5049 USD |
1.4551 USD |