Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
1.7923 USD |
86,367.1675 OP |
1.7857 USD |
1.7359 USD |
1.8344 USD |
1.7888 USD |
| 2024-06-26 |
1.7640 USD |
191,727.2234 OP |
1.7621 USD |
1.7114 USD |
1.7966 USD |
1.7912 USD |
| 2024-06-25 |
1.7771 USD |
95,061.0455 OP |
1.7783 USD |
1.7251 USD |
1.7990 USD |
1.7659 USD |
| 2024-06-24 |
1.6930 USD |
146,348.8149 OP |
1.7207 USD |
1.6150 USD |
1.7722 USD |
1.7618 USD |
| 2024-06-23 |
1.7889 USD |
57,603.0997 OP |
1.7962 USD |
1.7114 USD |
1.8275 USD |
1.7300 USD |
| 2024-06-22 |
1.8036 USD |
49,822.2594 OP |
1.8101 USD |
1.7772 USD |
1.8179 USD |
1.7993 USD |
| 2024-06-21 |
1.8371 USD |
129,071.2354 OP |
1.8318 USD |
1.8086 USD |
1.8754 USD |
1.8292 USD |
| 2024-06-20 |
1.8967 USD |
80,257.0633 OP |
1.8986 USD |
1.8330 USD |
2.0037 USD |
1.8330 USD |
| 2024-06-19 |
1.8968 USD |
153,156.7685 OP |
1.8268 USD |
1.8060 USD |
1.9600 USD |
1.9221 USD |
| 2024-06-18 |
1.7985 USD |
573,625.4424 OP |
1.9199 USD |
1.6808 USD |
1.9313 USD |
1.8100 USD |
| 2024-06-17 |
1.9717 USD |
415,452.3217 OP |
2.0930 USD |
1.8970 USD |
2.0930 USD |
1.9316 USD |
| 2024-06-16 |
2.0815 USD |
39,576.4399 OP |
2.0940 USD |
2.0348 USD |
2.1212 USD |
2.1210 USD |
| 2024-06-15 |
2.0682 USD |
346,442.7628 OP |
2.0069 USD |
2.0069 USD |
2.0891 USD |
2.0870 USD |
| 2024-06-14 |
1.9438 USD |
332,212.1096 OP |
2.0129 USD |
1.8923 USD |
2.0530 USD |
1.9649 USD |
| 2024-06-13 |
2.0185 USD |
477,337.3378 OP |
2.1347 USD |
1.8813 USD |
2.1351 USD |
2.0239 USD |
| 2024-06-12 |
2.0904 USD |
638,863.6232 OP |
2.0600 USD |
2.0019 USD |
2.2100 USD |
2.1513 USD |
| 2024-06-11 |
2.0420 USD |
621,836.4661 OP |
2.1916 USD |
1.7500 USD |
2.1916 USD |
2.0648 USD |
| 2024-06-10 |
2.2098 USD |
47,757.6064 OP |
2.2301 USD |
2.1636 USD |
2.2460 USD |
2.1879 USD |
| 2024-06-09 |
2.2143 USD |
68,508.4422 OP |
2.1701 USD |
2.1625 USD |
2.2484 USD |
2.2263 USD |
| 2024-06-08 |
2.1907 USD |
172,446.0849 OP |
2.2500 USD |
2.1400 USD |
2.2700 USD |
2.1608 USD |
| 2024-06-07 |
2.2376 USD |
1,065,098.4626 OP |
2.4800 USD |
1.9054 USD |
2.5500 USD |
2.2424 USD |
| 2024-06-06 |
2.5007 USD |
147,926.8466 OP |
2.5192 USD |
2.4467 USD |
2.5260 USD |
2.4778 USD |
| 2024-06-05 |
2.5074 USD |
158,164.9478 OP |
2.4800 USD |
2.4765 USD |
2.5442 USD |
2.5117 USD |
| 2024-06-04 |
2.4201 USD |
66,495.8816 OP |
2.4021 USD |
2.3856 USD |
2.4673 USD |
2.4658 USD |
| 2024-06-03 |
2.4247 USD |
117,265.6760 OP |
2.3764 USD |
2.3570 USD |
2.4648 USD |
2.4072 USD |
| 2024-06-02 |
2.3310 USD |
271,910.4037 OP |
2.4768 USD |
1.9245 USD |
2.4928 USD |
2.3779 USD |
| 2024-06-01 |
2.4675 USD |
73,516.0585 OP |
2.4500 USD |
2.4492 USD |
2.4782 USD |
2.4752 USD |
| 2024-05-31 |
2.4742 USD |
105,163.2238 OP |
2.4794 USD |
2.4070 USD |
2.5151 USD |
2.4791 USD |
| 2024-05-30 |
2.4936 USD |
147,200.4026 OP |
2.5000 USD |
2.3971 USD |
2.5349 USD |
2.4848 USD |
| 2024-05-29 |
2.5427 USD |
107,591.6392 OP |
2.5492 USD |
2.4923 USD |
2.5855 USD |
2.4923 USD |
| 2024-05-28 |
2.5278 USD |
113,638.2225 OP |
2.5815 USD |
2.4800 USD |
2.5881 USD |
2.5482 USD |
| 2024-05-27 |
2.5873 USD |
147,851.9563 OP |
2.5300 USD |
2.5151 USD |
2.6480 USD |
2.5850 USD |
| 2024-05-26 |
2.5278 USD |
296,318.0940 OP |
2.5421 USD |
2.3900 USD |
2.6338 USD |
2.5441 USD |
| 2024-05-25 |
2.5569 USD |
325,105.7060 OP |
2.5200 USD |
2.5046 USD |
2.6028 USD |
2.5353 USD |
| 2024-05-24 |
2.5511 USD |
311,950.5349 OP |
2.6200 USD |
2.4552 USD |
2.6713 USD |
2.5246 USD |
| 2024-05-23 |
2.6124 USD |
939,349.8485 OP |
2.6692 USD |
2.3287 USD |
2.8649 USD |
2.5697 USD |
| 2024-05-22 |
2.6902 USD |
522,881.4022 OP |
2.8232 USD |
2.5632 USD |
2.8330 USD |
2.6807 USD |
| 2024-05-21 |
2.9040 USD |
329,458.8008 OP |
2.9073 USD |
2.7838 USD |
3.0230 USD |
2.8105 USD |
| 2024-05-20 |
2.6965 USD |
380,651.1525 OP |
2.4500 USD |
2.4232 USD |
2.8986 USD |
2.8725 USD |
| 2024-05-19 |
2.4884 USD |
81,180.5596 OP |
2.5405 USD |
2.4390 USD |
2.6054 USD |
2.4515 USD |
| 2024-05-18 |
2.5768 USD |
190,287.0060 OP |
2.5709 USD |
2.5356 USD |
2.6304 USD |
2.5514 USD |
| 2024-05-17 |
2.5353 USD |
402,650.2283 OP |
2.3626 USD |
2.3433 USD |
2.6102 USD |
2.5763 USD |
| 2024-05-16 |
2.3708 USD |
354,903.6286 OP |
2.4871 USD |
2.2101 USD |
2.5138 USD |
2.3506 USD |
| 2024-05-15 |
2.3820 USD |
221,208.0852 OP |
2.4025 USD |
2.2519 USD |
2.5126 USD |
2.4854 USD |
| 2024-05-14 |
2.4490 USD |
218,108.9717 OP |
2.4913 USD |
2.4075 USD |
2.5139 USD |
2.4201 USD |
| 2024-05-13 |
2.4844 USD |
110,595.4238 OP |
2.5300 USD |
2.4232 USD |
2.5376 USD |
2.4942 USD |
| 2024-05-12 |
2.5510 USD |
115,203.8424 OP |
2.5407 USD |
2.5210 USD |
2.5710 USD |
2.5380 USD |
| 2024-05-11 |
2.5473 USD |
43,775.2449 OP |
2.5227 USD |
2.5130 USD |
2.5806 USD |
2.5462 USD |
| 2024-05-10 |
2.5081 USD |
338,348.0005 OP |
2.6500 USD |
2.0379 USD |
2.6835 USD |
2.4921 USD |
| 2024-05-09 |
2.5960 USD |
139,040.0505 OP |
2.5798 USD |
2.5463 USD |
2.6535 USD |
2.6365 USD |