Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |