Identifier on Bitstamp: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
0.6019 USD |
1,758.8180 OP |
0.6006 USD |
0.5934 USD |
0.6110 USD |
0.5934 USD |
| 2025-04-07 |
0.5904 USD |
5,089.4380 OP |
0.5879 USD |
0.5541 USD |
0.6216 USD |
0.6208 USD |
| 2025-04-06 |
0.6442 USD |
4,150.9030 OP |
0.6906 USD |
0.5880 USD |
0.6912 USD |
0.5986 USD |
| 2025-04-05 |
0.6942 USD |
1,103.6770 OP |
0.7018 USD |
0.6885 USD |
0.7018 USD |
0.6885 USD |
| 2025-04-04 |
0.6972 USD |
1,593.0260 OP |
0.6891 USD |
0.6891 USD |
0.7085 USD |
0.7085 USD |
| 2025-04-03 |
0.6762 USD |
2,388.1040 OP |
0.7178 USD |
0.6559 USD |
0.7178 USD |
0.6837 USD |
| 2025-04-02 |
0.7345 USD |
5,173.1510 OP |
0.7429 USD |
0.7000 USD |
0.7533 USD |
0.7006 USD |
| 2025-04-01 |
0.7631 USD |
3,275.4660 OP |
0.7485 USD |
0.7485 USD |
0.7700 USD |
0.7525 USD |
| 2025-03-31 |
0.7410 USD |
3,824.5890 OP |
0.7345 USD |
0.7308 USD |
0.7571 USD |
0.7403 USD |
| 2025-03-30 |
0.7533 USD |
975.6820 OP |
0.7659 USD |
0.7440 USD |
0.7659 USD |
0.7440 USD |
| 2025-03-29 |
0.8038 USD |
980.3060 OP |
0.8134 USD |
0.7944 USD |
0.8134 USD |
0.8031 USD |
| 2025-03-28 |
0.8570 USD |
1,130.5490 OP |
0.8957 USD |
0.8313 USD |
0.8957 USD |
0.8313 USD |
| 2025-03-27 |
0.9171 USD |
1,059.6080 OP |
0.9113 USD |
0.9113 USD |
0.9257 USD |
0.9206 USD |
| 2025-03-26 |
0.9066 USD |
253.0820 OP |
0.9066 USD |
0.9066 USD |
0.9066 USD |
0.9066 USD |
| 2025-03-25 |
0.8962 USD |
534.4520 OP |
0.9032 USD |
0.8876 USD |
0.9032 USD |
0.8902 USD |
| 2025-03-24 |
0.8860 USD |
258.4330 OP |
0.8860 USD |
0.8860 USD |
0.8860 USD |
0.8860 USD |
| 2025-03-23 |
0.8645 USD |
4,935.3370 OP |
0.8583 USD |
0.8483 USD |
0.8675 USD |
0.8483 USD |
| 2025-03-22 |
0.8737 USD |
98.9130 OP |
0.8737 USD |
0.8737 USD |
0.8737 USD |
0.8737 USD |
| 2025-03-21 |
0.8824 USD |
259.9910 OP |
0.8824 USD |
0.8824 USD |
0.8824 USD |
0.8824 USD |
| 2025-03-20 |
0.8855 USD |
1,337.8300 OP |
0.8877 USD |
0.8814 USD |
0.8897 USD |
0.8814 USD |
| 2025-03-19 |
0.9128 USD |
3,803.3230 OP |
0.8757 USD |
0.8730 USD |
0.9307 USD |
0.9010 USD |
| 2025-03-18 |
0.8717 USD |
1,405.4900 OP |
0.8852 USD |
0.8522 USD |
0.8854 USD |
0.8522 USD |
| 2025-03-17 |
0.8670 USD |
589.1550 OP |
0.8728 USD |
0.8640 USD |
0.8728 USD |
0.8640 USD |
| 2025-03-16 |
0.8307 USD |
397.9510 OP |
0.8307 USD |
0.8307 USD |
0.8307 USD |
0.8307 USD |
| 2025-03-15 |
0.8662 USD |
2,502.4960 OP |
0.8630 USD |
0.8630 USD |
0.8761 USD |
0.8726 USD |
| 2025-03-14 |
0.8565 USD |
14,857.0090 OP |
0.8370 USD |
0.8370 USD |
0.8731 USD |
0.8731 USD |
| 2025-03-13 |
0.8531 USD |
3,795.6570 OP |
0.8703 USD |
0.8253 USD |
0.8724 USD |
0.8323 USD |
| 2025-03-12 |
0.8470 USD |
5,023.4550 OP |
0.8396 USD |
0.8162 USD |
0.8814 USD |
0.8557 USD |
| 2025-03-11 |
0.8333 USD |
16,070.2110 OP |
0.7559 USD |
0.7485 USD |
0.8803 USD |
0.8610 USD |
| 2025-03-10 |
0.8531 USD |
5,949.2660 OP |
0.8469 USD |
0.8046 USD |
0.8871 USD |
0.8100 USD |
| 2025-03-09 |
0.8930 USD |
2,348.0000 OP |
0.9252 USD |
0.8524 USD |
0.9252 USD |
0.8524 USD |
| 2025-03-08 |
0.9344 USD |
984.3260 OP |
0.9261 USD |
0.9261 USD |
0.9399 USD |
0.9344 USD |
| 2025-03-07 |
0.9671 USD |
2,758.6960 OP |
0.9141 USD |
0.9141 USD |
0.9821 USD |
0.9704 USD |
| 2025-03-06 |
1.0099 USD |
2,878.1880 OP |
1.0314 USD |
0.9881 USD |
1.0319 USD |
0.9881 USD |
| 2025-03-05 |
0.9592 USD |
3,581.5810 OP |
0.9777 USD |
0.9448 USD |
0.9807 USD |
0.9661 USD |
| 2025-03-04 |
0.9788 USD |
10,803.0980 OP |
0.9140 USD |
0.9140 USD |
1.0057 USD |
0.9527 USD |
| 2025-03-03 |
1.0166 USD |
7,986.8710 OP |
1.0942 USD |
0.9917 USD |
1.0942 USD |
1.0057 USD |
| 2025-03-02 |
1.1594 USD |
6,847.1040 OP |
1.0623 USD |
1.0623 USD |
1.1755 USD |
1.1680 USD |
| 2025-03-01 |
1.0566 USD |
3,389.2000 OP |
1.0811 USD |
1.0315 USD |
1.0993 USD |
1.0468 USD |
| 2025-02-28 |
1.0450 USD |
2,114.8930 OP |
1.0555 USD |
1.0193 USD |
1.0981 USD |
1.0981 USD |
| 2025-02-27 |
1.0914 USD |
1,773.0020 OP |
0.0000 USD |
1.0663 USD |
1.1663 USD |
1.1663 USD |
| 2025-02-26 |
1.0874 USD |
2,301.8270 OP |
1.0771 USD |
1.0663 USD |
1.1663 USD |
1.1663 USD |
| 2025-02-25 |
0.9818 USD |
5,414.7080 OP |
0.9979 USD |
0.9536 USD |
1.0683 USD |
1.0653 USD |
| 2025-02-24 |
1.0404 USD |
1,282.4780 OP |
1.0833 USD |
1.0000 USD |
1.0833 USD |
1.0143 USD |
| 2025-02-23 |
1.1608 USD |
789.2680 OP |
1.1423 USD |
1.1423 USD |
1.1710 USD |
1.1710 USD |
| 2025-02-22 |
1.1347 USD |
302.5810 OP |
1.1299 USD |
1.1299 USD |
1.1357 USD |
1.1357 USD |
| 2025-02-21 |
1.1553 USD |
799.8500 OP |
1.1554 USD |
1.0939 USD |
1.1850 USD |
1.0939 USD |