Identifier on Bitstamp: opusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-28 |
0.7639 USD |
3,491.9610 OP |
0.7816 USD |
0.7470 USD |
0.7816 USD |
0.7522 USD |
2025-05-27 |
0.7730 USD |
10,697.7940 OP |
0.7460 USD |
0.7460 USD |
0.7829 USD |
0.7685 USD |
2025-05-26 |
0.7531 USD |
8,302.7180 OP |
0.7500 USD |
0.7318 USD |
0.7758 USD |
0.7533 USD |
2025-05-25 |
0.7248 USD |
4,872.6330 OP |
0.7461 USD |
0.7159 USD |
0.7461 USD |
0.7318 USD |
2025-05-24 |
0.7630 USD |
62.3050 OP |
0.7658 USD |
0.7529 USD |
0.7658 USD |
0.7658 USD |
2025-05-23 |
0.7864 USD |
12,279.8170 OP |
0.8226 USD |
0.7529 USD |
0.8284 USD |
0.7808 USD |
2025-05-22 |
0.7860 USD |
11,166.2660 OP |
0.7637 USD |
0.7512 USD |
0.8050 USD |
0.8013 USD |
2025-05-21 |
0.7351 USD |
16,315.2330 OP |
0.7345 USD |
0.7201 USD |
0.7512 USD |
0.7512 USD |
2025-05-20 |
0.7126 USD |
12,675.9500 OP |
0.7317 USD |
0.7007 USD |
0.7317 USD |
0.7245 USD |
2025-05-19 |
0.6912 USD |
15,166.2180 OP |
0.7077 USD |
0.6805 USD |
0.7077 USD |
0.6966 USD |
2025-05-18 |
0.7097 USD |
2,521.6930 OP |
0.6959 USD |
0.6959 USD |
0.7455 USD |
0.7417 USD |
2025-05-17 |
0.7001 USD |
2,939.5790 OP |
0.6979 USD |
0.6904 USD |
0.7026 USD |
0.6904 USD |
2025-05-16 |
0.7433 USD |
5,592.0600 OP |
0.7605 USD |
0.7186 USD |
0.7649 USD |
0.7186 USD |
2025-05-15 |
0.7794 USD |
10,873.8730 OP |
0.8070 USD |
0.7512 USD |
0.8070 USD |
0.7512 USD |
2025-05-14 |
0.8596 USD |
13,932.2120 OP |
0.9039 USD |
0.8195 USD |
0.9041 USD |
0.8195 USD |
2025-05-13 |
0.8248 USD |
7,186.2120 OP |
0.7904 USD |
0.7904 USD |
0.8953 USD |
0.8953 USD |
2025-05-12 |
0.8676 USD |
28,168.2250 OP |
0.8722 USD |
0.8244 USD |
0.9060 USD |
0.8259 USD |
2025-05-11 |
0.8985 USD |
40,695.0370 OP |
0.9202 USD |
0.8464 USD |
0.9530 USD |
0.8661 USD |
2025-05-10 |
0.7851 USD |
8,368.4510 OP |
0.7721 USD |
0.7558 USD |
0.8375 USD |
0.8375 USD |
2025-05-09 |
0.7272 USD |
8,012.3900 OP |
0.7024 USD |
0.6958 USD |
0.7559 USD |
0.7558 USD |
2025-05-08 |
0.6550 USD |
4,507.7930 OP |
0.6175 USD |
0.6175 USD |
0.6822 USD |
0.6822 USD |
2025-05-07 |
0.6004 USD |
19,123.0630 OP |
0.6251 USD |
0.5852 USD |
0.6273 USD |
0.5907 USD |
2025-05-06 |
0.6090 USD |
14,881.2490 OP |
0.6162 USD |
0.5966 USD |
0.6491 USD |
0.5969 USD |
2025-05-05 |
0.6573 USD |
3,458.4850 OP |
0.6628 USD |
0.6491 USD |
0.6645 USD |
0.6491 USD |
2025-05-04 |
0.6756 USD |
443.2790 OP |
0.6756 USD |
0.6756 USD |
0.6756 USD |
0.6756 USD |
2025-05-03 |
0.6969 USD |
6,671.8850 OP |
0.7129 USD |
0.6732 USD |
0.7129 USD |
0.6827 USD |
2025-05-02 |
0.7213 USD |
1,784.8040 OP |
0.7380 USD |
0.7166 USD |
0.7380 USD |
0.7166 USD |
2025-05-01 |
0.7330 USD |
5,086.8870 OP |
0.7288 USD |
0.7288 USD |
0.7392 USD |
0.7352 USD |
2025-04-30 |
0.7484 USD |
5,499.9000 OP |
0.7582 USD |
0.7323 USD |
0.7582 USD |
0.7369 USD |
2025-04-29 |
0.7714 USD |
5,524.8900 OP |
0.7801 USD |
0.7545 USD |
0.7851 USD |
0.7545 USD |
2025-04-28 |
0.7850 USD |
4,027.0400 OP |
0.7680 USD |
0.7679 USD |
0.7899 USD |
0.7775 USD |
2025-04-27 |
0.8075 USD |
1,566.0240 OP |
0.8260 USD |
0.7793 USD |
0.8260 USD |
0.7793 USD |
2025-04-26 |
0.8290 USD |
2,922.5560 OP |
0.8309 USD |
0.8268 USD |
0.8312 USD |
0.8268 USD |
2025-04-25 |
0.8106 USD |
14,405.8040 OP |
0.8101 USD |
0.8080 USD |
0.8140 USD |
0.8121 USD |
2025-04-24 |
0.7857 USD |
2,730.3780 OP |
0.7725 USD |
0.7475 USD |
0.7887 USD |
0.7887 USD |
2025-04-23 |
0.7548 USD |
1,416.2040 OP |
0.7542 USD |
0.7453 USD |
0.7691 USD |
0.7691 USD |
2025-04-22 |
0.7050 USD |
2,701.9910 OP |
0.6917 USD |
0.6877 USD |
0.7284 USD |
0.7139 USD |
2025-04-21 |
0.7304 USD |
837.8280 OP |
0.7340 USD |
0.7239 USD |
0.7347 USD |
0.7240 USD |
2025-04-20 |
0.7093 USD |
570.4850 OP |
0.7154 USD |
0.6984 USD |
0.7192 USD |
0.7192 USD |
2025-04-19 |
0.7011 USD |
7,919.0080 OP |
0.6741 USD |
0.6741 USD |
0.7114 USD |
0.7106 USD |
2025-04-18 |
0.0000 USD |
0.0000 OP |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6454 USD |
2025-04-17 |
0.6464 USD |
1,492.2110 OP |
0.6420 USD |
0.6420 USD |
0.6540 USD |
0.6454 USD |
2025-04-16 |
0.6372 USD |
2,241.7310 OP |
0.6341 USD |
0.6296 USD |
0.6409 USD |
0.6347 USD |
2025-04-15 |
0.6432 USD |
3,754.0920 OP |
0.6465 USD |
0.6414 USD |
0.6546 USD |
0.6414 USD |
2025-04-14 |
0.6497 USD |
568.5280 OP |
0.6497 USD |
0.6497 USD |
0.6497 USD |
0.6497 USD |
2025-04-13 |
0.6662 USD |
41.4590 OP |
0.6662 USD |
0.6662 USD |
0.6662 USD |
0.6662 USD |
2025-04-12 |
0.6905 USD |
701.7060 OP |
0.6817 USD |
0.6817 USD |
0.6913 USD |
0.6913 USD |
2025-04-11 |
0.6530 USD |
2,241.3000 OP |
0.6505 USD |
0.6505 USD |
0.6633 USD |
0.6633 USD |
2025-04-10 |
0.6420 USD |
911.6690 OP |
0.6547 USD |
0.6318 USD |
0.6547 USD |
0.6318 USD |
2025-04-09 |
0.6152 USD |
7,267.6810 OP |
0.5921 USD |
0.5916 USD |
0.6693 USD |
0.6607 USD |