Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
3.7604 USD |
242,454.2845 OP |
3.7006 USD |
3.7006 USD |
3.8109 USD |
3.7545 USD |
| 2024-02-29 |
3.8894 USD |
411,109.0387 OP |
3.7600 USD |
3.6112 USD |
4.0379 USD |
3.6966 USD |
| 2024-02-28 |
3.7448 USD |
299,754.8360 OP |
3.7153 USD |
3.5386 USD |
3.9300 USD |
3.7800 USD |
| 2024-02-27 |
3.7840 USD |
285,486.5909 OP |
3.8261 USD |
3.6623 USD |
3.9420 USD |
3.6775 USD |
| 2024-02-26 |
3.7879 USD |
241,378.6924 OP |
3.8630 USD |
3.6316 USD |
3.8754 USD |
3.8331 USD |
| 2024-02-25 |
3.7495 USD |
182,327.5168 OP |
3.6669 USD |
3.6112 USD |
3.9001 USD |
3.8196 USD |
| 2024-02-24 |
3.5970 USD |
110,162.4803 OP |
3.5052 USD |
3.4270 USD |
3.7121 USD |
3.6631 USD |
| 2024-02-23 |
3.5838 USD |
315,603.7582 OP |
3.6397 USD |
3.5100 USD |
3.6888 USD |
3.5733 USD |
| 2024-02-22 |
3.6992 USD |
355,152.3317 OP |
3.7610 USD |
3.6000 USD |
3.8429 USD |
3.6385 USD |
| 2024-02-21 |
3.7471 USD |
273,323.8683 OP |
4.0657 USD |
3.5640 USD |
4.0707 USD |
3.7087 USD |
| 2024-02-20 |
4.0041 USD |
608,091.3874 OP |
3.9597 USD |
3.7186 USD |
4.1970 USD |
4.0674 USD |
| 2024-02-19 |
3.8854 USD |
211,946.6247 OP |
3.7956 USD |
3.7432 USD |
4.0237 USD |
3.9904 USD |
| 2024-02-18 |
3.6971 USD |
130,865.6320 OP |
3.5825 USD |
3.5578 USD |
3.8203 USD |
3.7761 USD |
| 2024-02-17 |
3.5566 USD |
115,244.8897 OP |
3.6410 USD |
3.4680 USD |
3.6699 USD |
3.5567 USD |
| 2024-02-16 |
3.7214 USD |
197,111.8052 OP |
3.8600 USD |
3.5875 USD |
3.8981 USD |
3.6377 USD |
| 2024-02-15 |
3.8958 USD |
460,217.7809 OP |
3.8252 USD |
3.8252 USD |
3.9765 USD |
3.8822 USD |
| 2024-02-14 |
3.8015 USD |
755,963.8742 OP |
3.7445 USD |
3.6800 USD |
3.8712 USD |
3.7751 USD |
| 2024-02-13 |
3.7143 USD |
262,925.1060 OP |
3.8195 USD |
3.6149 USD |
3.8197 USD |
3.7216 USD |
| 2024-02-12 |
3.7283 USD |
423,078.5921 OP |
3.5366 USD |
3.4661 USD |
3.9166 USD |
3.8285 USD |
| 2024-02-11 |
3.5597 USD |
197,870.0849 OP |
3.3660 USD |
3.3660 USD |
3.6527 USD |
3.5401 USD |
| 2024-02-10 |
3.4013 USD |
150,059.9317 OP |
3.4636 USD |
3.3436 USD |
3.5070 USD |
3.3741 USD |
| 2024-02-09 |
3.3881 USD |
267,176.1301 OP |
3.3079 USD |
3.3001 USD |
3.5213 USD |
3.4824 USD |
| 2024-02-08 |
3.3889 USD |
239,700.1952 OP |
3.3603 USD |
3.3030 USD |
3.4552 USD |
3.3259 USD |
| 2024-02-07 |
3.3683 USD |
429,699.7596 OP |
3.3244 USD |
3.2033 USD |
3.4750 USD |
3.3644 USD |
| 2024-02-06 |
3.2586 USD |
438,016.3446 OP |
3.0900 USD |
3.0868 USD |
3.3800 USD |
3.3478 USD |
| 2024-02-05 |
3.0520 USD |
139,604.9820 OP |
2.9850 USD |
2.9200 USD |
3.1287 USD |
3.0467 USD |
| 2024-02-04 |
3.0086 USD |
69,873.5982 OP |
2.9538 USD |
2.9211 USD |
3.0626 USD |
3.0340 USD |
| 2024-02-03 |
2.9979 USD |
101,067.5232 OP |
3.0020 USD |
2.9649 USD |
3.0425 USD |
2.9657 USD |
| 2024-02-02 |
2.9852 USD |
328,289.6870 OP |
2.9747 USD |
2.9411 USD |
3.0370 USD |
3.0014 USD |
| 2024-02-01 |
2.9131 USD |
127,191.2605 OP |
2.9100 USD |
2.8210 USD |
3.0137 USD |
2.9747 USD |
| 2024-01-31 |
3.0123 USD |
269,474.7178 OP |
3.1479 USD |
2.8737 USD |
3.1479 USD |
2.8995 USD |
| 2024-01-30 |
3.1959 USD |
266,279.3663 OP |
3.1600 USD |
3.0760 USD |
3.2964 USD |
3.2810 USD |
| 2024-01-29 |
3.0447 USD |
387,922.6361 OP |
3.0200 USD |
2.9876 USD |
3.1445 USD |
3.1066 USD |
| 2024-01-28 |
3.0952 USD |
154,570.3132 OP |
3.0652 USD |
3.0110 USD |
3.1818 USD |
3.0219 USD |
| 2024-01-27 |
3.0677 USD |
89,964.8662 OP |
3.0694 USD |
3.0144 USD |
3.1271 USD |
3.0772 USD |
| 2024-01-26 |
3.0700 USD |
223,159.0786 OP |
2.9322 USD |
2.9116 USD |
3.1469 USD |
3.0634 USD |
| 2024-01-25 |
2.8399 USD |
54,339.8878 OP |
2.8487 USD |
2.7450 USD |
2.9710 USD |
2.9417 USD |
| 2024-01-24 |
2.8340 USD |
249,528.9236 OP |
2.8254 USD |
2.7822 USD |
2.8981 USD |
2.8500 USD |
| 2024-01-23 |
2.7447 USD |
298,162.1851 OP |
2.9992 USD |
2.6129 USD |
3.0079 USD |
2.7889 USD |
| 2024-01-22 |
3.0181 USD |
233,628.1206 OP |
3.1224 USD |
2.9139 USD |
3.1493 USD |
2.9744 USD |
| 2024-01-21 |
3.1909 USD |
81,290.0381 OP |
3.1864 USD |
3.1237 USD |
3.2728 USD |
3.1237 USD |
| 2024-01-20 |
3.1761 USD |
80,547.0460 OP |
3.1900 USD |
3.1062 USD |
3.2263 USD |
3.2215 USD |
| 2024-01-19 |
3.1467 USD |
324,303.9163 OP |
3.2090 USD |
3.0000 USD |
3.2779 USD |
3.1524 USD |
| 2024-01-18 |
3.2940 USD |
278,717.7397 OP |
3.4534 USD |
3.1501 USD |
3.4806 USD |
3.2209 USD |
| 2024-01-17 |
3.4624 USD |
231,584.9764 OP |
3.6008 USD |
3.3996 USD |
3.6191 USD |
3.4500 USD |
| 2024-01-16 |
3.5276 USD |
189,668.0543 OP |
3.4523 USD |
3.4000 USD |
3.6707 USD |
3.6220 USD |
| 2024-01-15 |
3.5239 USD |
338,698.8201 OP |
3.4800 USD |
3.4138 USD |
3.6239 USD |
3.4491 USD |
| 2024-01-14 |
3.6523 USD |
470,695.8942 OP |
3.7932 USD |
3.4520 USD |
3.8449 USD |
3.4700 USD |
| 2024-01-13 |
3.8370 USD |
463,739.5781 OP |
3.9148 USD |
3.6603 USD |
3.9422 USD |
3.8263 USD |
| 2024-01-12 |
4.0259 USD |
1,271,857.8699 OP |
3.9752 USD |
3.7392 USD |
4.2769 USD |
3.9314 USD |