Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
1.7106 USD |
300,987.4057 OP |
1.5882 USD |
1.5882 USD |
1.7576 USD |
1.7559 USD |
| 2023-11-21 |
1.6855 USD |
319,979.8865 OP |
1.7232 USD |
1.6106 USD |
1.7548 USD |
1.6184 USD |
| 2023-11-20 |
1.7567 USD |
137,674.7580 OP |
1.7727 USD |
1.5006 USD |
1.8094 USD |
1.7226 USD |
| 2023-11-19 |
1.7603 USD |
76,807.7676 OP |
1.7401 USD |
1.7036 USD |
1.7770 USD |
1.7669 USD |
| 2023-11-18 |
1.7234 USD |
174,568.7646 OP |
1.7073 USD |
1.6052 USD |
1.7600 USD |
1.7413 USD |
| 2023-11-17 |
1.7193 USD |
173,402.9702 OP |
1.8093 USD |
1.6000 USD |
1.8450 USD |
1.7129 USD |
| 2023-11-16 |
1.8549 USD |
697,475.6082 OP |
1.8600 USD |
1.7500 USD |
1.9000 USD |
1.7883 USD |
| 2023-11-15 |
1.8515 USD |
140,418.8001 OP |
1.8115 USD |
1.7961 USD |
1.9000 USD |
1.8500 USD |
| 2023-11-14 |
1.7577 USD |
408,779.9242 OP |
1.7883 USD |
1.6350 USD |
1.8486 USD |
1.8074 USD |
| 2023-11-13 |
1.8680 USD |
210,354.8953 OP |
1.8231 USD |
1.7887 USD |
1.9532 USD |
1.8710 USD |
| 2023-11-12 |
1.7451 USD |
173,110.5191 OP |
1.6968 USD |
1.6142 USD |
1.8498 USD |
1.8314 USD |
| 2023-11-11 |
1.6998 USD |
114,239.6541 OP |
1.7355 USD |
1.6494 USD |
1.7536 USD |
1.6874 USD |
| 2023-11-10 |
1.7094 USD |
630,239.0549 OP |
1.7450 USD |
1.6338 USD |
1.8036 USD |
1.7242 USD |
| 2023-11-09 |
1.5757 USD |
632,045.0934 OP |
1.5226 USD |
1.3888 USD |
1.6753 USD |
1.5922 USD |
| 2023-11-08 |
1.5159 USD |
1,218,040.7078 OP |
1.5111 USD |
1.4834 USD |
1.5500 USD |
1.5334 USD |
| 2023-11-07 |
1.5144 USD |
300,258.3482 OP |
1.5719 USD |
1.4102 USD |
1.5732 USD |
1.5140 USD |
| 2023-11-06 |
1.5254 USD |
304,520.8473 OP |
1.5416 USD |
1.4977 USD |
1.5741 USD |
1.5628 USD |
| 2023-11-05 |
1.5252 USD |
91,768.2570 OP |
1.4981 USD |
1.4819 USD |
1.6171 USD |
1.5229 USD |
| 2023-11-04 |
1.4608 USD |
267,919.6260 OP |
1.4202 USD |
1.4170 USD |
1.4911 USD |
1.4797 USD |
| 2023-11-03 |
1.3769 USD |
53,241.6793 OP |
1.3627 USD |
1.3186 USD |
1.4281 USD |
1.4200 USD |
| 2023-11-02 |
1.4097 USD |
131,247.8770 OP |
1.4438 USD |
1.3429 USD |
1.4879 USD |
1.3687 USD |
| 2023-11-01 |
1.3812 USD |
92,650.4844 OP |
1.3970 USD |
1.3300 USD |
1.4605 USD |
1.4408 USD |
| 2023-10-31 |
1.4188 USD |
137,019.4764 OP |
1.4297 USD |
1.3543 USD |
1.4460 USD |
1.3932 USD |
| 2023-10-30 |
1.4151 USD |
55,152.3503 OP |
1.4282 USD |
1.3670 USD |
1.4460 USD |
1.4131 USD |
| 2023-10-29 |
1.3979 USD |
40,214.8702 OP |
1.3796 USD |
1.3581 USD |
1.4794 USD |
1.4040 USD |
| 2023-10-28 |
1.3782 USD |
38,813.6132 OP |
1.3677 USD |
1.3673 USD |
1.4043 USD |
1.3779 USD |
| 2023-10-27 |
1.3943 USD |
58,154.9684 OP |
1.4167 USD |
1.3429 USD |
1.4200 USD |
1.3685 USD |
| 2023-10-26 |
1.4242 USD |
77,389.7919 OP |
1.3844 USD |
1.3600 USD |
1.4935 USD |
1.4143 USD |
| 2023-10-25 |
1.3871 USD |
78,341.8986 OP |
1.3980 USD |
1.3430 USD |
1.4632 USD |
1.3773 USD |
| 2023-10-24 |
1.3975 USD |
75,592.0938 OP |
1.3776 USD |
1.3377 USD |
1.4462 USD |
1.3943 USD |
| 2023-10-23 |
1.3298 USD |
55,757.3077 OP |
1.3204 USD |
1.2770 USD |
1.5785 USD |
1.3546 USD |
| 2023-10-22 |
1.2438 USD |
44,445.1444 OP |
1.2602 USD |
1.2300 USD |
1.2900 USD |
1.2878 USD |
| 2023-10-21 |
1.2645 USD |
87,540.8816 OP |
1.2562 USD |
1.2172 USD |
1.3054 USD |
1.2760 USD |
| 2023-10-20 |
1.2210 USD |
14,815.7599 OP |
1.1679 USD |
1.1657 USD |
1.2576 USD |
1.2367 USD |
| 2023-10-19 |
1.1730 USD |
6,142.6539 OP |
1.1822 USD |
1.1550 USD |
1.1911 USD |
1.1826 USD |