Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
2.6196 USD |
76,143.4527 OP |
2.6700 USD |
2.5550 USD |
2.6759 USD |
2.5791 USD |
| 2024-05-07 |
2.7322 USD |
101,484.5500 OP |
2.7638 USD |
2.6770 USD |
2.8042 USD |
2.7072 USD |
| 2024-05-06 |
2.8988 USD |
187,609.2833 OP |
2.9026 USD |
2.7660 USD |
2.9975 USD |
2.7897 USD |
| 2024-05-05 |
2.8901 USD |
102,763.3622 OP |
2.8838 USD |
2.8263 USD |
2.9536 USD |
2.9156 USD |
| 2024-05-04 |
2.9510 USD |
172,199.4331 OP |
2.8658 USD |
2.8385 USD |
3.0386 USD |
2.8782 USD |
| 2024-05-03 |
2.9006 USD |
353,465.9823 OP |
2.8784 USD |
2.8135 USD |
2.9899 USD |
2.8148 USD |
| 2024-05-02 |
2.7661 USD |
420,019.2650 OP |
2.7854 USD |
2.6447 USD |
2.8812 USD |
2.8740 USD |
| 2024-05-01 |
2.5452 USD |
374,238.9863 OP |
2.5260 USD |
2.3972 USD |
2.6781 USD |
2.6681 USD |
| 2024-04-30 |
2.4732 USD |
376,062.4770 OP |
2.4900 USD |
2.2776 USD |
2.6150 USD |
2.3167 USD |
| 2024-04-29 |
2.5221 USD |
243,657.2141 OP |
2.6242 USD |
2.4100 USD |
2.6779 USD |
2.4100 USD |
| 2024-04-28 |
2.6944 USD |
281,955.6029 OP |
2.6263 USD |
2.6086 USD |
2.7810 USD |
2.6997 USD |
| 2024-04-27 |
2.4960 USD |
231,173.3351 OP |
2.3422 USD |
2.2500 USD |
2.6669 USD |
2.5661 USD |
| 2024-04-26 |
2.3585 USD |
86,014.3274 OP |
2.4133 USD |
2.3189 USD |
2.4318 USD |
2.3495 USD |
| 2024-04-25 |
2.4039 USD |
48,433.5037 OP |
2.4250 USD |
2.3481 USD |
2.4716 USD |
2.4583 USD |
| 2024-04-24 |
2.4992 USD |
298,659.3782 OP |
2.4932 USD |
2.4094 USD |
2.6170 USD |
2.4188 USD |
| 2024-04-23 |
2.5176 USD |
149,147.8168 OP |
2.5481 USD |
2.4690 USD |
2.5917 USD |
2.5177 USD |
| 2024-04-22 |
2.5459 USD |
110,309.7397 OP |
2.4496 USD |
2.4418 USD |
2.5968 USD |
2.5500 USD |
| 2024-04-21 |
2.4681 USD |
60,162.4165 OP |
2.4969 USD |
2.3831 USD |
2.5290 USD |
2.4471 USD |