Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
3.8281 USD |
905,148.1538 OP |
3.9133 USD |
3.6000 USD |
4.0997 USD |
3.8735 USD |
| 2024-01-10 |
3.7183 USD |
1,808,838.5370 OP |
3.6450 USD |
3.5013 USD |
4.0887 USD |
3.9145 USD |
| 2024-01-09 |
3.2688 USD |
243,280.3694 OP |
3.4128 USD |
3.1000 USD |
3.4480 USD |
3.1888 USD |
| 2024-01-08 |
3.1655 USD |
346,951.1680 OP |
3.1721 USD |
2.9118 USD |
3.4916 USD |
3.3947 USD |
| 2024-01-07 |
3.3184 USD |
303,723.6243 OP |
3.2278 USD |
3.2143 USD |
3.4624 USD |
3.2266 USD |
| 2024-01-06 |
3.2718 USD |
188,628.8402 OP |
3.4423 USD |
3.1217 USD |
3.4477 USD |
3.2184 USD |
| 2024-01-05 |
3.4636 USD |
388,509.5113 OP |
3.7200 USD |
3.2785 USD |
3.7626 USD |
3.4189 USD |
| 2024-01-04 |
3.6529 USD |
457,760.9221 OP |
3.4800 USD |
3.3688 USD |
3.9260 USD |
3.8225 USD |
| 2024-01-03 |
3.6462 USD |
1,093,493.7437 OP |
3.7137 USD |
3.0000 USD |
3.9910 USD |
3.4600 USD |
| 2024-01-02 |
3.8538 USD |
473,789.7485 OP |
3.9885 USD |
3.6500 USD |
4.0544 USD |
3.7019 USD |
| 2024-01-01 |
3.7455 USD |
700,967.1814 OP |
3.7160 USD |
3.5950 USD |
4.1147 USD |
4.0056 USD |
| 2023-12-31 |
3.8148 USD |
383,933.6820 OP |
3.6243 USD |
3.6243 USD |
3.9230 USD |
3.8523 USD |
| 2023-12-30 |
3.7292 USD |
442,340.6051 OP |
3.9082 USD |
3.6000 USD |
3.9238 USD |
3.6872 USD |
| 2023-12-29 |
3.6115 USD |
835,052.2682 OP |
3.5906 USD |
3.4280 USD |
3.8316 USD |
3.6799 USD |
| 2023-12-28 |
3.8047 USD |
1,018,298.3992 OP |
3.9570 USD |
3.5900 USD |
4.1596 USD |
3.6101 USD |
| 2023-12-27 |
3.8075 USD |
1,275,936.4421 OP |
3.4662 USD |
3.2022 USD |
4.1790 USD |
3.9465 USD |
| 2023-12-26 |
3.2325 USD |
871,740.0721 OP |
3.3853 USD |
3.0100 USD |
3.5004 USD |
3.3958 USD |
| 2023-12-25 |
3.5564 USD |
667,071.9259 OP |
3.5642 USD |
3.3580 USD |
3.8661 USD |
3.4822 USD |
| 2023-12-24 |
3.5259 USD |
806,775.6077 OP |
3.4495 USD |
3.2618 USD |
3.8374 USD |
3.4952 USD |
| 2023-12-23 |
3.2921 USD |
856,822.1981 OP |
3.4640 USD |
3.1101 USD |
3.5334 USD |
3.3180 USD |
| 2023-12-22 |
2.9817 USD |
1,171,460.2508 OP |
2.5147 USD |
2.4936 USD |
3.5404 USD |
3.5308 USD |
| 2023-12-21 |
2.3929 USD |
307,587.5021 OP |
2.2448 USD |
2.2068 USD |
2.5554 USD |
2.5233 USD |
| 2023-12-20 |
2.2160 USD |
525,219.7161 OP |
2.1157 USD |
2.1115 USD |
2.2775 USD |
2.2522 USD |
| 2023-12-19 |
2.1565 USD |
686,710.6290 OP |
2.2418 USD |
2.0800 USD |
2.2713 USD |
2.1063 USD |
| 2023-12-18 |
2.1664 USD |
316,513.0758 OP |
2.0850 USD |
1.9567 USD |
2.2600 USD |
2.2380 USD |
| 2023-12-17 |
2.1251 USD |
91,088.1538 OP |
2.1820 USD |
2.0660 USD |
2.2100 USD |
2.0673 USD |
| 2023-12-16 |
2.2281 USD |
258,960.5015 OP |
2.1039 USD |
2.1037 USD |
2.3000 USD |
2.2000 USD |
| 2023-12-15 |
2.1826 USD |
155,228.9761 OP |
2.2700 USD |
2.1120 USD |
2.2904 USD |
2.1464 USD |
| 2023-12-14 |
2.2443 USD |
577,042.6583 OP |
2.2421 USD |
1.9933 USD |
2.3204 USD |
2.2616 USD |
| 2023-12-13 |
2.1928 USD |
742,075.0757 OP |
2.3370 USD |
2.1162 USD |
2.3747 USD |
2.2451 USD |
| 2023-12-12 |
2.3346 USD |
537,731.3318 OP |
2.2918 USD |
2.2190 USD |
2.5681 USD |
2.2900 USD |
| 2023-12-11 |
2.2194 USD |
1,651,519.3750 OP |
2.1731 USD |
1.9450 USD |
2.4013 USD |
2.2686 USD |
| 2023-12-10 |
2.1663 USD |
384,619.2735 OP |
2.0546 USD |
2.0501 USD |
2.2177 USD |
2.1922 USD |
| 2023-12-09 |
2.1272 USD |
705,386.8972 OP |
2.1100 USD |
2.0144 USD |
2.3022 USD |
2.0335 USD |
| 2023-12-08 |
2.1313 USD |
343,821.7160 OP |
2.1821 USD |
1.9450 USD |
2.2490 USD |
2.1234 USD |
| 2023-12-07 |
1.8987 USD |
792,082.7872 OP |
1.7155 USD |
1.6860 USD |
2.2012 USD |
2.1312 USD |
| 2023-12-06 |
1.7852 USD |
270,021.3813 OP |
1.8080 USD |
1.7101 USD |
1.8506 USD |
1.7418 USD |
| 2023-12-05 |
1.7570 USD |
143,788.3158 OP |
1.7882 USD |
1.7020 USD |
1.8450 USD |
1.8015 USD |
| 2023-12-04 |
1.7846 USD |
663,917.1661 OP |
1.7189 USD |
1.6578 USD |
1.9110 USD |
1.7594 USD |
| 2023-12-03 |
1.7230 USD |
71,445.3030 OP |
1.7593 USD |
1.6956 USD |
1.7677 USD |
1.7218 USD |
| 2023-12-02 |
1.7141 USD |
118,158.3667 OP |
1.6581 USD |
1.6562 USD |
1.7559 USD |
1.7472 USD |
| 2023-12-01 |
1.6757 USD |
226,430.6132 OP |
1.6724 USD |
1.6301 USD |
1.7672 USD |
1.6657 USD |
| 2023-11-30 |
1.6685 USD |
36,360.0145 OP |
1.6899 USD |
1.6500 USD |
1.6981 USD |
1.6662 USD |
| 2023-11-29 |
1.6827 USD |
144,436.0392 OP |
1.7176 USD |
1.6539 USD |
1.7289 USD |
1.6797 USD |
| 2023-11-28 |
1.7259 USD |
66,092.5146 OP |
1.7271 USD |
1.6854 USD |
1.7479 USD |
1.7286 USD |
| 2023-11-27 |
1.7139 USD |
215,946.5855 OP |
1.8175 USD |
1.6701 USD |
1.8175 USD |
1.6927 USD |
| 2023-11-26 |
1.8070 USD |
87,627.9771 OP |
1.7846 USD |
1.7276 USD |
1.8300 USD |
1.8081 USD |
| 2023-11-25 |
1.8039 USD |
50,371.5791 OP |
1.7980 USD |
1.7663 USD |
1.8528 USD |
1.7815 USD |
| 2023-11-24 |
1.8383 USD |
66,187.3881 OP |
1.8221 USD |
1.8010 USD |
1.8751 USD |
1.8093 USD |
| 2023-11-23 |
1.7956 USD |
108,781.0161 OP |
1.7393 USD |
1.7295 USD |
1.8481 USD |
1.8154 USD |