Identifier on Bitstamp: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3197 USD |
82,923.4960 OP |
0.3200 USD |
0.3108 USD |
0.3290 USD |
0.3176 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 |
| 2025-10-25 |
0.4466 USD |
71,800.0860 OP |
0.4472 USD |
0.4399 USD |
0.4507 USD |
0.4480 USD |
| 2025-10-24 |
0.4404 USD |
64,315.4660 OP |
0.4341 USD |
0.4316 USD |
0.4499 USD |
0.4477 USD |
| 2025-10-23 |
0.4287 USD |
32,346.6580 OP |
0.4193 USD |
0.4188 USD |
0.4402 USD |
0.4317 USD |
| 2025-10-22 |
0.4315 USD |
296,681.8490 OP |
0.4347 USD |
0.4092 USD |
0.4501 USD |
0.4117 USD |
| 2025-10-21 |
0.4492 USD |
245,720.3970 OP |
0.4460 USD |
0.4260 USD |
0.4667 USD |
0.4371 USD |
| 2025-10-20 |
0.4475 USD |
125,471.4500 OP |
0.4357 USD |
0.4333 USD |
0.4574 USD |
0.4489 USD |
| 2025-10-19 |
0.4305 USD |
207,301.5600 OP |
0.4270 USD |
0.4215 USD |
0.4443 USD |
0.4441 USD |
| 2025-10-18 |
0.4229 USD |
59,220.7670 OP |
0.4193 USD |
0.4183 USD |
0.4304 USD |
0.4280 USD |
| 2025-10-17 |
0.4138 USD |
245,359.5500 OP |
0.4271 USD |
0.3977 USD |
0.4341 USD |
0.4212 USD |