Identifier on Bitstamp: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4384 USD |
451,100.5820 OP |
0.4567 USD |
0.4100 USD |
0.4637 USD |
0.4256 USD |
| 2025-10-15 |
0.4753 USD |
355,452.2980 OP |
0.4853 USD |
0.4522 USD |
0.4932 USD |
0.4560 USD |
| 2025-10-14 |
0.4760 USD |
496,415.7970 OP |
0.5040 USD |
0.4524 USD |
0.5082 USD |
0.4857 USD |
| 2025-10-13 |
0.4875 USD |
600,868.5870 OP |
0.4874 USD |
0.4716 USD |
0.5110 USD |
0.5090 USD |
| 2025-10-12 |
0.4779 USD |
389,957.2130 OP |
0.4566 USD |
0.4395 USD |
0.5000 USD |
0.4937 USD |
| 2025-10-11 |
0.4866 USD |
660,149.8770 OP |
0.4973 USD |
0.4395 USD |
0.5244 USD |
0.4592 USD |
| 2025-10-10 |
0.6958 USD |
277,123.7560 OP |
0.7085 USD |
0.5720 USD |
0.7333 USD |
0.5752 USD |
| 2025-10-09 |
0.7080 USD |
254,344.2170 OP |
0.7320 USD |
0.6762 USD |
0.7353 USD |
0.7069 USD |
| 2025-10-08 |
0.7237 USD |
127,508.1990 OP |
0.7141 USD |
0.7048 USD |
0.7445 USD |
0.7304 USD |
| 2025-10-07 |
0.7282 USD |
89,639.2630 OP |
0.7602 USD |
0.7041 USD |
0.7632 USD |
0.7168 USD |
| 2025-10-06 |
0.7491 USD |
137,086.9090 OP |
0.7185 USD |
0.7141 USD |
0.7671 USD |
0.7570 USD |
| 2025-10-05 |
0.7367 USD |
50,110.2220 OP |
0.7301 USD |
0.7137 USD |
0.7572 USD |
0.7192 USD |
| 2025-10-04 |
0.7295 USD |
51,486.2620 OP |
0.7469 USD |
0.7149 USD |
0.7473 USD |
0.7275 USD |
| 2025-10-03 |
0.7380 USD |
156,216.9320 OP |
0.7510 USD |
0.7239 USD |
0.7599 USD |
0.7465 USD |
| 2025-10-02 |
0.7290 USD |
93,852.5470 OP |
0.7054 USD |
0.7024 USD |
0.7555 USD |
0.7510 USD |
| 2025-10-01 |
0.6875 USD |
7,616.1450 OP |
0.6658 USD |
0.6658 USD |
0.7051 USD |
0.7002 USD |
| 2025-09-30 |
0.6636 USD |
19,671.5310 OP |
0.6697 USD |
0.6552 USD |
0.6697 USD |
0.6664 USD |
| 2025-09-29 |
0.6826 USD |
5,160.7060 OP |
0.6827 USD |
0.6817 USD |
0.6827 USD |
0.6827 USD |
| 2025-09-28 |
0.6697 USD |
8,903.0010 OP |
0.6592 USD |
0.6592 USD |
0.6817 USD |
0.6817 USD |
| 2025-09-27 |
0.6733 USD |
2,712.9300 OP |
0.6686 USD |
0.6681 USD |
0.6766 USD |
0.6766 USD |
| 2025-09-26 |
0.6503 USD |
17,378.0610 OP |
0.6509 USD |
0.6400 USD |
0.6635 USD |
0.6624 USD |
| 2025-09-25 |
0.6638 USD |
21,553.3750 OP |
0.6832 USD |
0.6412 USD |
0.6832 USD |
0.6470 USD |
| 2025-09-24 |
0.6945 USD |
12,312.3060 OP |
0.6932 USD |
0.6781 USD |
0.7065 USD |
0.6985 USD |
| 2025-09-23 |
0.6945 USD |
56,737.6530 OP |
0.7007 USD |
0.6852 USD |
0.7080 USD |
0.6894 USD |
| 2025-09-22 |
0.7082 USD |
32,928.4550 OP |
0.7534 USD |
0.6882 USD |
0.7815 USD |
0.6892 USD |
| 2025-09-21 |
0.7996 USD |
5,214.8130 OP |
0.8115 USD |
0.7785 USD |
0.8166 USD |
0.7815 USD |
| 2025-09-20 |
0.8114 USD |
17,787.4760 OP |
0.7951 USD |
0.7922 USD |
0.8161 USD |
0.8139 USD |
| 2025-09-19 |
0.8249 USD |
28,677.0830 OP |
0.8376 USD |
0.7948 USD |
0.8516 USD |
0.7948 USD |
| 2025-09-18 |
0.8191 USD |
10,696.3820 OP |
0.8152 USD |
0.8094 USD |
0.8352 USD |
0.8352 USD |
| 2025-09-17 |
0.7743 USD |
58,272.4010 OP |
0.7773 USD |
0.7631 USD |
0.8147 USD |
0.8118 USD |
| 2025-09-16 |
0.7604 USD |
18,786.9860 OP |
0.7342 USD |
0.7342 USD |
0.7820 USD |
0.7809 USD |
| 2025-09-15 |
0.7606 USD |
18,788.3460 OP |
0.7901 USD |
0.7360 USD |
0.8033 USD |
0.7411 USD |
| 2025-09-14 |
0.8052 USD |
7,501.8930 OP |
0.8108 USD |
0.7823 USD |
0.8171 USD |
0.7943 USD |
| 2025-09-13 |
0.8240 USD |
14,939.3430 OP |
0.8103 USD |
0.8103 USD |
0.8327 USD |
0.8245 USD |
| 2025-09-12 |
0.7832 USD |
12,778.8930 OP |
0.7972 USD |
0.7720 USD |
0.8026 USD |
0.8026 USD |
| 2025-09-11 |
0.7791 USD |
26,252.3110 OP |
0.7859 USD |
0.7720 USD |
0.7899 USD |
0.7817 USD |
| 2025-09-10 |
0.7716 USD |
10,360.9250 OP |
0.7695 USD |
0.7672 USD |
0.7840 USD |
0.7673 USD |
| 2025-09-09 |
0.7733 USD |
25,064.1640 OP |
0.7577 USD |
0.7555 USD |
0.7908 USD |
0.7555 USD |
| 2025-09-08 |
0.7421 USD |
20,597.4590 OP |
0.7356 USD |
0.7293 USD |
0.7540 USD |
0.7461 USD |
| 2025-09-07 |
0.7191 USD |
3,567.5300 OP |
0.7219 USD |
0.7184 USD |
0.7219 USD |
0.7185 USD |
| 2025-09-06 |
0.7160 USD |
8,747.2990 OP |
0.7118 USD |
0.7103 USD |
0.7222 USD |
0.7159 USD |
| 2025-09-05 |
0.7061 USD |
9,885.5820 OP |
0.6964 USD |
0.6931 USD |
0.7167 USD |
0.7167 USD |
| 2025-09-04 |
0.7071 USD |
6,739.7080 OP |
0.7007 USD |
0.6916 USD |
0.7231 USD |
0.6916 USD |
| 2025-09-03 |
0.7112 USD |
4,194.7870 OP |
0.7158 USD |
0.7066 USD |
0.7158 USD |
0.7116 USD |
| 2025-09-02 |
0.6850 USD |
4,110.9750 OP |
0.6726 USD |
0.6726 USD |
0.7051 USD |
0.7051 USD |
| 2025-09-01 |
0.6947 USD |
18,213.9360 OP |
0.7024 USD |
0.6602 USD |
0.7186 USD |
0.6602 USD |
| 2025-08-31 |
0.7022 USD |
8,529.9360 OP |
0.7033 USD |
0.6982 USD |
0.7052 USD |
0.6982 USD |
| 2025-08-30 |
0.6982 USD |
2,311.1200 OP |
0.6983 USD |
0.6981 USD |
0.6983 USD |
0.6982 USD |
| 2025-08-29 |
0.7051 USD |
64,622.7570 OP |
0.7060 USD |
0.6812 USD |
0.7060 USD |
0.6812 USD |
| 2025-08-28 |
0.7146 USD |
2,224.9630 OP |
0.7208 USD |
0.7142 USD |
0.7208 USD |
0.7142 USD |