Identifier on Bitstamp: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.3097 USD |
27,470.9400 OP |
0.3149 USD |
0.2994 USD |
0.3168 USD |
0.3002 USD |
| 2025-12-13 |
0.3127 USD |
41,519.7010 OP |
0.3081 USD |
0.3037 USD |
0.3179 USD |
0.3147 USD |
| 2025-12-12 |
0.3117 USD |
63,140.6010 OP |
0.3145 USD |
0.2943 USD |
0.3219 USD |
0.3056 USD |
| 2025-12-11 |
0.3097 USD |
93,964.9260 OP |
0.3233 USD |
0.3007 USD |
0.3263 USD |
0.3130 USD |
| 2025-12-10 |
0.3327 USD |
255,866.3270 OP |
0.3392 USD |
0.3186 USD |
0.3427 USD |
0.3281 USD |
| 2025-12-09 |
0.3299 USD |
72,715.9350 OP |
0.3182 USD |
0.3138 USD |
0.3476 USD |
0.3403 USD |
| 2025-12-08 |
0.3184 USD |
111,941.4870 OP |
0.3043 USD |
0.3024 USD |
0.3287 USD |
0.3197 USD |
| 2025-12-07 |
0.3079 USD |
145,478.4140 OP |
0.3153 USD |
0.3000 USD |
0.3216 USD |
0.3046 USD |
| 2025-12-06 |
0.3112 USD |
93,490.7140 OP |
0.3008 USD |
0.2992 USD |
0.3185 USD |
0.3144 USD |
| 2025-12-05 |
0.3144 USD |
68,871.2950 OP |
0.3200 USD |
0.2943 USD |
0.3242 USD |
0.2991 USD |
| 2025-12-04 |
0.3243 USD |
51,419.6610 OP |
0.3268 USD |
0.3162 USD |
0.3303 USD |
0.3210 USD |
| 2025-12-03 |
0.3206 USD |
129,132.0830 OP |
0.3176 USD |
0.3138 USD |
0.3320 USD |
0.3310 USD |
| 2025-12-02 |
0.3031 USD |
80,517.2820 OP |
0.2871 USD |
0.2850 USD |
0.3225 USD |
0.3170 USD |
| 2025-12-01 |
0.2925 USD |
134,474.2530 OP |
0.3197 USD |
0.2783 USD |
0.3253 USD |
0.2879 USD |
| 2025-11-30 |
0.3252 USD |
29,702.5870 OP |
0.3275 USD |
0.3196 USD |
0.3294 USD |
0.3199 USD |
| 2025-11-29 |
0.3297 USD |
49,559.1640 OP |
0.3315 USD |
0.3232 USD |
0.3351 USD |
0.3275 USD |
| 2025-11-28 |
0.3321 USD |
121,535.6630 OP |
0.3348 USD |
0.3267 USD |
0.3394 USD |
0.3348 USD |
| 2025-11-27 |
0.3369 USD |
85,665.4940 OP |
0.3242 USD |
0.3236 USD |
0.3434 USD |
0.3401 USD |
| 2025-11-26 |
0.3174 USD |
113,469.2020 OP |
0.3247 USD |
0.3107 USD |
0.3274 USD |
0.3228 USD |
| 2025-11-25 |
0.3158 USD |
61,504.2550 OP |
0.3182 USD |
0.3109 USD |
0.3264 USD |
0.3264 USD |
| 2025-11-24 |
0.3133 USD |
99,869.6140 OP |
0.3008 USD |
0.2986 USD |
0.3241 USD |
0.3200 USD |
| 2025-11-23 |
0.3055 USD |
22,672.8390 OP |
0.3030 USD |
0.3004 USD |
0.3085 USD |
0.3022 USD |
| 2025-11-22 |
0.2982 USD |
137,703.7660 OP |
0.3084 USD |
0.2878 USD |
0.3089 USD |
0.3033 USD |
| 2025-11-21 |
0.3282 USD |
179,128.6720 OP |
0.3615 USD |
0.3035 USD |
0.3747 USD |
0.3089 USD |
| 2025-11-20 |
0.3797 USD |
119,255.9510 OP |
0.3733 USD |
0.3526 USD |
0.3962 USD |
0.3604 USD |
| 2025-11-19 |
0.3726 USD |
114,152.6980 OP |
0.3802 USD |
0.3558 USD |
0.3841 USD |
0.3744 USD |
| 2025-11-18 |
0.3764 USD |
175,429.2600 OP |
0.3646 USD |
0.3618 USD |
0.3888 USD |
0.3802 USD |
| 2025-11-17 |
0.3715 USD |
86,764.6870 OP |
0.3812 USD |
0.3560 USD |
0.3913 USD |
0.3628 USD |
| 2025-11-16 |
0.3858 USD |
26,194.9630 OP |
0.3882 USD |
0.3682 USD |
0.3992 USD |
0.3790 USD |
| 2025-11-15 |
0.3909 USD |
20,957.8000 OP |
0.3826 USD |
0.3778 USD |
0.4019 USD |
0.3908 USD |
| 2025-11-14 |
0.3845 USD |
110,010.5300 OP |
0.3908 USD |
0.3671 USD |
0.3940 USD |
0.3747 USD |
| 2025-11-13 |
0.3960 USD |
172,476.6510 OP |
0.4007 USD |
0.3748 USD |
0.4291 USD |
0.3877 USD |
| 2025-11-12 |
0.4147 USD |
190,773.2470 OP |
0.4087 USD |
0.3926 USD |
0.4329 USD |
0.4021 USD |
| 2025-11-11 |
0.4239 USD |
103,163.2770 OP |
0.4443 USD |
0.4066 USD |
0.4528 USD |
0.4072 USD |
| 2025-11-10 |
0.4339 USD |
75,038.3300 OP |
0.4287 USD |
0.4269 USD |
0.4528 USD |
0.4438 USD |
| 2025-11-09 |
0.4223 USD |
109,497.4030 OP |
0.4237 USD |
0.4027 USD |
0.4341 USD |
0.4315 USD |
| 2025-11-08 |
0.4256 USD |
177,710.3290 OP |
0.4248 USD |
0.4119 USD |
0.4368 USD |
0.4227 USD |
| 2025-11-07 |
0.4125 USD |
230,009.2190 OP |
0.3673 USD |
0.3645 USD |
0.4379 USD |
0.4247 USD |
| 2025-11-06 |
0.3608 USD |
31,019.9110 OP |
0.3695 USD |
0.3501 USD |
0.3730 USD |
0.3612 USD |
| 2025-11-05 |
0.3566 USD |
105,346.8700 OP |
0.3438 USD |
0.3310 USD |
0.3776 USD |
0.3737 USD |
| 2025-11-04 |
0.3528 USD |
284,623.2330 OP |
0.3508 USD |
0.3208 USD |
0.3682 USD |
0.3315 USD |
| 2025-11-03 |
0.3812 USD |
291,910.1110 OP |
0.4203 USD |
0.3435 USD |
0.4215 USD |
0.3524 USD |
| 2025-11-02 |
0.4194 USD |
132,102.8830 OP |
0.4149 USD |
0.4051 USD |
0.4303 USD |
0.4117 USD |
| 2025-11-01 |
0.4053 USD |
192,339.2440 OP |
0.3989 USD |
0.3960 USD |
0.4181 USD |
0.4171 USD |
| 2025-10-31 |
0.4000 USD |
174,170.2810 OP |
0.4000 USD |
0.3878 USD |
0.4084 USD |
0.3991 USD |
| 2025-10-30 |
0.4196 USD |
244,199.2540 OP |
0.4414 USD |
0.3883 USD |
0.4472 USD |
0.3977 USD |
| 2025-10-29 |
0.4417 USD |
178,550.6020 OP |
0.4359 USD |
0.4292 USD |
0.4558 USD |
0.4512 USD |
| 2025-10-28 |
0.4494 USD |
219,987.5970 OP |
0.4511 USD |
0.4300 USD |
0.4614 USD |
0.4347 USD |
| 2025-10-27 |
0.4653 USD |
182,033.5070 OP |
0.4656 USD |
0.4540 USD |
0.4762 USD |
0.4568 USD |
| 2025-10-26 |
0.4586 USD |
35,324.6930 OP |
0.4465 USD |
0.4410 USD |
0.4694 USD |
0.4678 USD |