Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
2.3905 USD |
92,503.6125 OP |
2.2309 USD |
2.2017 USD |
2.5214 USD |
2.5214 USD |
| 2024-04-19 |
2.2344 USD |
164,183.7073 OP |
2.2259 USD |
2.0460 USD |
2.3233 USD |
2.2631 USD |
| 2024-04-18 |
2.2039 USD |
91,203.6301 OP |
2.1611 USD |
2.1193 USD |
2.2645 USD |
2.2345 USD |
| 2024-04-17 |
2.1689 USD |
173,848.9314 OP |
2.2338 USD |
2.0805 USD |
2.2722 USD |
2.1954 USD |
| 2024-04-16 |
2.1872 USD |
180,050.1100 OP |
2.2465 USD |
2.1098 USD |
2.2873 USD |
2.2208 USD |
| 2024-04-15 |
2.3409 USD |
272,623.1003 OP |
2.3199 USD |
2.1942 USD |
2.4311 USD |
2.2569 USD |
| 2024-04-14 |
2.2205 USD |
280,543.0663 OP |
2.1112 USD |
2.0446 USD |
2.2896 USD |
2.2258 USD |
| 2024-04-13 |
2.1803 USD |
618,726.7006 OP |
2.4458 USD |
1.8470 USD |
2.4581 USD |
1.9634 USD |
| 2024-04-12 |
2.6107 USD |
801,602.9105 OP |
2.9358 USD |
2.0749 USD |
3.0250 USD |
2.4653 USD |
| 2024-04-11 |
2.9856 USD |
133,821.1502 OP |
3.0101 USD |
2.9226 USD |
3.1032 USD |
2.9540 USD |
| 2024-04-10 |
2.9993 USD |
216,343.3493 OP |
3.0373 USD |
2.8968 USD |
3.0830 USD |
3.0122 USD |
| 2024-04-09 |
3.1704 USD |
230,167.7768 OP |
3.3652 USD |
3.0366 USD |
3.4065 USD |
3.0688 USD |
| 2024-04-08 |
3.2953 USD |
279,554.5434 OP |
3.1837 USD |
3.0933 USD |
3.6250 USD |
3.3449 USD |
| 2024-04-07 |
3.0586 USD |
61,115.1404 OP |
2.9927 USD |
2.9880 USD |
3.1285 USD |
3.1191 USD |
| 2024-04-06 |
2.9596 USD |
59,598.1575 OP |
2.8621 USD |
2.8561 USD |
3.0236 USD |
3.0193 USD |
| 2024-04-05 |
2.9704 USD |
188,680.4382 OP |
3.1019 USD |
2.8699 USD |
3.1061 USD |
2.8874 USD |
| 2024-04-04 |
3.1262 USD |
139,767.3737 OP |
3.0518 USD |
3.0010 USD |
3.2261 USD |
3.1060 USD |
| 2024-04-03 |
3.1185 USD |
123,791.3827 OP |
3.1500 USD |
3.0274 USD |
3.2308 USD |
3.0713 USD |
| 2024-04-02 |
3.2336 USD |
338,289.5214 OP |
3.4932 USD |
3.1069 USD |
3.4939 USD |
3.1964 USD |
| 2024-04-01 |
3.5394 USD |
169,726.8040 OP |
3.6800 USD |
3.3873 USD |
3.6867 USD |
3.4834 USD |
| 2024-03-31 |
3.6915 USD |
69,538.8136 OP |
3.6460 USD |
3.6177 USD |
3.7488 USD |
3.6750 USD |
| 2024-03-30 |
3.7127 USD |
75,596.8270 OP |
3.6169 USD |
3.6062 USD |
3.8073 USD |
3.6900 USD |
| 2024-03-29 |
3.6259 USD |
125,881.2596 OP |
3.7213 USD |
3.5718 USD |
3.7488 USD |
3.5921 USD |
| 2024-03-28 |
3.6863 USD |
185,947.9365 OP |
3.6660 USD |
3.6049 USD |
3.7495 USD |
3.7170 USD |
| 2024-03-27 |
3.7633 USD |
389,894.7389 OP |
3.9078 USD |
3.6459 USD |
4.0355 USD |
3.7027 USD |
| 2024-03-26 |
3.9019 USD |
366,284.6043 OP |
3.8564 USD |
3.7873 USD |
4.0250 USD |
3.8924 USD |
| 2024-03-25 |
3.8363 USD |
378,317.0623 OP |
3.6928 USD |
3.6928 USD |
3.9183 USD |
3.8630 USD |
| 2024-03-24 |
3.5969 USD |
221,074.0357 OP |
3.4274 USD |
3.3758 USD |
3.7877 USD |
3.7105 USD |
| 2024-03-23 |
3.4309 USD |
70,396.6673 OP |
3.4040 USD |
3.3189 USD |
3.5369 USD |
3.4974 USD |
| 2024-03-22 |
3.5091 USD |
219,283.2329 OP |
3.4274 USD |
3.3716 USD |
3.5973 USD |
3.3954 USD |
| 2024-03-21 |
3.4657 USD |
284,575.9940 OP |
3.5478 USD |
3.3410 USD |
3.6012 USD |
3.4056 USD |
| 2024-03-20 |
3.4113 USD |
683,562.9137 OP |
3.4262 USD |
3.1623 USD |
3.5749 USD |
3.5466 USD |
| 2024-03-19 |
3.2474 USD |
620,233.4900 OP |
3.2984 USD |
2.9791 USD |
3.4500 USD |
3.3173 USD |
| 2024-03-18 |
3.3687 USD |
368,996.0900 OP |
3.5772 USD |
3.2406 USD |
3.5772 USD |
3.3366 USD |
| 2024-03-17 |
3.5672 USD |
471,363.3436 OP |
3.5606 USD |
3.3538 USD |
3.6160 USD |
3.5966 USD |
| 2024-03-16 |
3.7043 USD |
391,971.8091 OP |
3.8134 USD |
3.4536 USD |
3.8487 USD |
3.5375 USD |
| 2024-03-15 |
3.8196 USD |
483,972.3438 OP |
4.2126 USD |
3.5927 USD |
4.2300 USD |
3.6670 USD |
| 2024-03-14 |
4.1843 USD |
532,256.7995 OP |
4.4180 USD |
4.0100 USD |
4.4920 USD |
4.1812 USD |
| 2024-03-13 |
4.4533 USD |
528,202.3456 OP |
4.3700 USD |
4.3297 USD |
4.5800 USD |
4.3616 USD |
| 2024-03-12 |
4.3426 USD |
428,970.3154 OP |
4.5832 USD |
4.1136 USD |
4.6772 USD |
4.3486 USD |
| 2024-03-11 |
4.5560 USD |
367,618.1175 OP |
4.5337 USD |
4.3900 USD |
4.6660 USD |
4.5167 USD |
| 2024-03-10 |
4.6364 USD |
204,250.6474 OP |
4.7045 USD |
4.4345 USD |
4.7935 USD |
4.5455 USD |
| 2024-03-09 |
4.5880 USD |
200,861.1828 OP |
4.4856 USD |
4.4800 USD |
4.6916 USD |
4.6635 USD |
| 2024-03-08 |
4.5341 USD |
430,218.2800 OP |
4.6906 USD |
4.2568 USD |
4.8031 USD |
4.4972 USD |
| 2024-03-07 |
4.6145 USD |
576,991.0741 OP |
4.5550 USD |
4.4371 USD |
4.7805 USD |
4.6677 USD |
| 2024-03-06 |
4.6273 USD |
859,752.0296 OP |
4.5337 USD |
4.3156 USD |
4.8605 USD |
4.5519 USD |
| 2024-03-05 |
4.3429 USD |
1,445,985.9282 OP |
3.9082 USD |
3.7200 USD |
4.6634 USD |
4.1754 USD |
| 2024-03-04 |
3.8833 USD |
399,951.3020 OP |
3.9770 USD |
3.7500 USD |
4.0970 USD |
3.9101 USD |
| 2024-03-03 |
4.0963 USD |
428,185.9137 OP |
3.9887 USD |
3.7103 USD |
4.3250 USD |
4.0465 USD |
| 2024-03-02 |
3.8838 USD |
189,048.4375 OP |
3.7529 USD |
3.7154 USD |
3.9877 USD |
3.9314 USD |