Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
1.3435 USD |
422,656.2656 OP |
1.3764 USD |
1.3162 USD |
1.3813 USD |
1.3578 USD |
| 2024-08-12 |
1.3735 USD |
71,350.7683 OP |
1.3121 USD |
1.2937 USD |
1.4279 USD |
1.3598 USD |
| 2024-08-11 |
1.3625 USD |
184,029.9347 OP |
1.4272 USD |
1.3027 USD |
1.4786 USD |
1.3105 USD |
| 2024-08-10 |
1.4309 USD |
50,511.2880 OP |
1.4055 USD |
1.3877 USD |
1.4536 USD |
1.4256 USD |
| 2024-08-09 |
1.3977 USD |
66,963.7431 OP |
1.4208 USD |
1.3618 USD |
1.4399 USD |
1.4097 USD |
| 2024-08-08 |
1.2424 USD |
302,130.6006 OP |
1.2006 USD |
1.1821 USD |
1.3725 USD |
1.3688 USD |
| 2024-08-07 |
1.2569 USD |
194,483.7747 OP |
1.2705 USD |
1.2083 USD |
1.3179 USD |
1.2178 USD |
| 2024-08-06 |
1.2736 USD |
280,312.3872 OP |
1.1728 USD |
1.1728 USD |
1.3263 USD |
1.2792 USD |
| 2024-08-05 |
1.1492 USD |
514,801.6151 OP |
1.3315 USD |
1.0600 USD |
1.3351 USD |
1.1763 USD |
| 2024-08-04 |
1.3488 USD |
132,040.1369 OP |
1.4236 USD |
1.2869 USD |
1.4399 USD |
1.3561 USD |
| 2024-08-03 |
1.4422 USD |
157,111.4522 OP |
1.4696 USD |
1.3758 USD |
1.5129 USD |
1.4163 USD |
| 2024-08-02 |
1.5196 USD |
125,489.2681 OP |
1.5737 USD |
1.4359 USD |
1.5875 USD |
1.4803 USD |
| 2024-08-01 |
1.5490 USD |
89,712.8551 OP |
1.5887 USD |
1.4723 USD |
1.6000 USD |
1.4847 USD |
| 2024-07-31 |
1.6129 USD |
218,211.7879 OP |
1.6201 USD |
1.5695 USD |
1.6599 USD |
1.5792 USD |
| 2024-07-30 |
1.6756 USD |
226,903.7346 OP |
1.6604 USD |
1.5918 USD |
1.7128 USD |
1.6100 USD |
| 2024-07-29 |
1.7200 USD |
277,240.3097 OP |
1.7163 USD |
1.6604 USD |
1.7643 USD |
1.6857 USD |