Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-16 |
1.4550 USD |
75,660.9633 OP |
1.4730 USD |
1.4348 USD |
1.4978 USD |
1.4540 USD |
| 2024-09-15 |
1.5192 USD |
97,273.3403 OP |
1.5650 USD |
1.4881 USD |
1.5879 USD |
1.4881 USD |
| 2024-09-14 |
1.5499 USD |
28,076.9281 OP |
1.5508 USD |
1.5325 USD |
1.5706 USD |
1.5638 USD |
| 2024-09-13 |
1.5339 USD |
75,077.9967 OP |
1.5400 USD |
1.5067 USD |
1.5618 USD |
1.5556 USD |
| 2024-09-12 |
1.5396 USD |
89,882.5248 OP |
1.5453 USD |
1.5101 USD |
1.5717 USD |
1.5411 USD |
| 2024-09-11 |
1.5642 USD |
71,362.5219 OP |
1.6107 USD |
1.5363 USD |
1.6149 USD |
1.5430 USD |
| 2024-09-10 |
1.5893 USD |
285,623.4321 OP |
1.5306 USD |
1.5242 USD |
1.6359 USD |
1.6084 USD |
| 2024-09-09 |
1.4702 USD |
179,871.9045 OP |
1.4300 USD |
1.4300 USD |
1.5278 USD |
1.5256 USD |
| 2024-09-08 |
1.4249 USD |
142,984.4303 OP |
1.4105 USD |
1.3942 USD |
1.4705 USD |
1.4029 USD |
| 2024-09-07 |
1.4054 USD |
66,745.3531 OP |
1.3358 USD |
1.3357 USD |
1.4347 USD |
1.4152 USD |
| 2024-09-06 |
1.3553 USD |
127,209.6581 OP |
1.3620 USD |
1.2910 USD |
1.3800 USD |
1.3193 USD |
| 2024-09-05 |
1.3463 USD |
78,118.3564 OP |
1.3466 USD |
1.3308 USD |
1.3615 USD |
1.3491 USD |
| 2024-09-04 |
1.3244 USD |
90,928.5899 OP |
1.3554 USD |
1.2715 USD |
1.3784 USD |
1.3566 USD |
| 2024-09-03 |
1.3673 USD |
166,264.6665 OP |
1.4183 USD |
1.3429 USD |
1.4371 USD |
1.3619 USD |
| 2024-09-02 |
1.3737 USD |
71,994.1260 OP |
1.3573 USD |
1.3412 USD |
1.4238 USD |
1.4075 USD |
| 2024-09-01 |
1.4031 USD |
57,141.1548 OP |
1.4189 USD |
1.3728 USD |
1.4200 USD |
1.4030 USD |
| 2024-08-31 |
1.4628 USD |
32,879.7886 OP |
1.4702 USD |
1.4161 USD |
1.4797 USD |
1.4248 USD |
| 2024-08-30 |
1.4282 USD |
56,494.0319 OP |
1.4237 USD |
1.3704 USD |
1.4743 USD |
1.4713 USD |
| 2024-08-29 |
1.4547 USD |
230,282.3609 OP |
1.4235 USD |
1.4058 USD |
1.4948 USD |
1.4230 USD |
| 2024-08-28 |
1.3939 USD |
89,122.6980 OP |
1.3741 USD |
1.3632 USD |
1.4414 USD |
1.4281 USD |
| 2024-08-27 |
1.4655 USD |
41,727.0476 OP |
1.4949 USD |
1.4294 USD |
1.5142 USD |
1.4410 USD |
| 2024-08-26 |
1.5175 USD |
80,408.5630 OP |
1.5517 USD |
1.4735 USD |
1.5625 USD |
1.4742 USD |
| 2024-08-25 |
1.5636 USD |
134,916.2314 OP |
1.6050 USD |
1.5291 USD |
1.6050 USD |
1.5676 USD |
| 2024-08-24 |
1.6052 USD |
115,073.1496 OP |
1.6126 USD |
1.5820 USD |
1.6454 USD |
1.5923 USD |
| 2024-08-23 |
1.5944 USD |
256,629.8707 OP |
1.5095 USD |
1.5060 USD |
1.6346 USD |
1.6160 USD |
| 2024-08-22 |
1.4532 USD |
443,179.0805 OP |
1.4504 USD |
1.4207 USD |
1.4752 USD |
1.4680 USD |
| 2024-08-21 |
1.4039 USD |
87,572.0327 OP |
1.3552 USD |
1.3434 USD |
1.4451 USD |
1.4355 USD |
| 2024-08-20 |
1.3731 USD |
111,818.1825 OP |
1.3668 USD |
1.3232 USD |
1.4028 USD |
1.3635 USD |
| 2024-08-19 |
1.3415 USD |
184,972.9312 OP |
1.3315 USD |
1.3057 USD |
1.3860 USD |
1.3673 USD |
| 2024-08-18 |
1.3463 USD |
134,997.0964 OP |
1.3383 USD |
1.3200 USD |
1.3744 USD |
1.3523 USD |
| 2024-08-17 |
1.2877 USD |
137,843.1839 OP |
1.2774 USD |
1.2619 USD |
1.3389 USD |
1.3100 USD |
| 2024-08-16 |
1.2613 USD |
77,424.0636 OP |
1.2562 USD |
1.2382 USD |
1.2963 USD |
1.2810 USD |
| 2024-08-15 |
1.2898 USD |
107,423.6124 OP |
1.3286 USD |
1.2252 USD |
1.3390 USD |
1.2433 USD |
| 2024-08-14 |
1.3471 USD |
274,170.5225 OP |
1.3664 USD |
1.3107 USD |
1.3968 USD |
1.3275 USD |