Identifier on Coinbase Pro: OP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.1780 USD |
1,726,143.4400 OP |
1.1440 USD |
1.1310 USD |
1.1920 USD |
1.1780 USD |
| 2025-02-22 |
1.1440 USD |
1,047,098.9000 OP |
1.0890 USD |
1.0720 USD |
1.1540 USD |
1.1440 USD |
| 2025-02-21 |
1.0920 USD |
3,020,018.0400 OP |
1.1650 USD |
1.0750 USD |
1.2040 USD |
1.0920 USD |
| 2025-02-20 |
1.1630 USD |
2,541,693.2400 OP |
1.1270 USD |
1.1230 USD |
1.1830 USD |
1.1630 USD |
| 2025-02-19 |
1.1270 USD |
1,296,783.8200 OP |
1.0860 USD |
1.0750 USD |
1.1930 USD |
1.1270 USD |
| 2025-02-18 |
1.0830 USD |
2,243,009.4300 OP |
1.2050 USD |
1.0430 USD |
1.2160 USD |
1.0830 USD |
| 2025-02-17 |
1.1990 USD |
2,407,636.3500 OP |
1.1170 USD |
1.1040 USD |
1.2120 USD |
1.1990 USD |
| 2025-02-16 |
1.1110 USD |
613,031.1000 OP |
1.1310 USD |
1.1030 USD |
1.1490 USD |
1.1110 USD |
| 2025-02-15 |
1.1280 USD |
925,177.2100 OP |
1.1590 USD |
1.1150 USD |
1.1650 USD |
1.1280 USD |
| 2025-02-14 |
1.1450 USD |
2,086,129.3100 OP |
1.1240 USD |
1.1120 USD |
1.1980 USD |
1.1450 USD |
| 2025-02-13 |
1.1190 USD |
1,714,230.0200 OP |
1.1260 USD |
1.0860 USD |
1.1620 USD |
1.1190 USD |
| 2025-02-12 |
1.1290 USD |
2,504,408.7900 OP |
1.0690 USD |
1.0260 USD |
1.1520 USD |
1.1290 USD |
| 2025-02-11 |
1.0540 USD |
1,166,163.0600 OP |
1.0970 USD |
1.0520 USD |
1.1420 USD |
1.0540 USD |
| 2025-02-10 |
1.0990 USD |
1,481,042.6200 OP |
1.0790 USD |
1.0390 USD |
1.1150 USD |
1.0990 USD |
| 2025-02-09 |
1.0700 USD |
1,010,480.2700 OP |
1.0620 USD |
1.0160 USD |
1.0900 USD |
1.0700 USD |
| 2025-02-08 |
1.0640 USD |
1,512,155.9800 OP |
1.0170 USD |
1.0000 USD |
1.0670 USD |
1.0640 USD |
| 2025-02-07 |
1.0090 USD |
2,414,897.4600 OP |
1.0370 USD |
0.9830 USD |
1.1160 USD |
1.0090 USD |
| 2025-02-06 |
1.0400 USD |
2,126,947.8200 OP |
1.0890 USD |
1.0340 USD |
1.1310 USD |
1.0400 USD |
| 2025-02-05 |
1.0830 USD |
2,355,182.7200 OP |
1.1110 USD |
1.0720 USD |
1.1450 USD |
1.0830 USD |
| 2025-02-04 |
1.1060 USD |
6,369,397.9700 OP |
1.1870 USD |
1.0460 USD |
1.1930 USD |
1.1060 USD |
| 2025-02-03 |
1.1950 USD |
13,832,425.7700 OP |
1.1150 USD |
0.7890 USD |
1.2120 USD |
1.1950 USD |
| 2025-02-02 |
1.1330 USD |
3,379,638.1200 OP |
1.3350 USD |
1.1130 USD |
1.3700 USD |
1.1330 USD |
| 2025-02-01 |
1.3730 USD |
1,004,320.8700 OP |
1.4270 USD |
1.3490 USD |
1.4590 USD |
1.3730 USD |
| 2025-01-31 |
1.4290 USD |
14,097,556.5700 OP |
1.4550 USD |
1.3780 USD |
1.5000 USD |
1.4290 USD |
| 2025-01-30 |
1.4790 USD |
2,953,485.5900 OP |
1.4370 USD |
1.4200 USD |
1.5040 USD |
1.4790 USD |
| 2025-01-29 |
1.4700 USD |
2,163,038.9300 OP |
1.3680 USD |
1.3670 USD |
1.5110 USD |
1.4700 USD |
| 2025-01-28 |
1.3740 USD |
1,518,603.0400 OP |
1.4560 USD |
1.3580 USD |
1.4760 USD |
1.3740 USD |
| 2025-01-27 |
1.4540 USD |
5,732,244.6800 OP |
1.5610 USD |
1.3170 USD |
1.5610 USD |
1.4540 USD |
| 2025-01-26 |
1.6430 USD |
4,366,309.1800 OP |
1.6330 USD |
1.6120 USD |
1.6740 USD |
1.6430 USD |
| 2025-01-25 |
1.6350 USD |
5,089,080.0500 OP |
1.7160 USD |
1.6350 USD |
1.7160 USD |
1.6350 USD |
| 2025-01-24 |
1.7410 USD |
2,722,086.6400 OP |
1.7260 USD |
1.6840 USD |
1.9200 USD |
1.7410 USD |
| 2025-01-23 |
1.6730 USD |
1,585,393.0500 OP |
1.7110 USD |
1.6570 USD |
1.7380 USD |
1.6730 USD |
| 2025-01-22 |
1.7220 USD |
1,485,877.7400 OP |
1.7490 USD |
1.7130 USD |
1.7720 USD |
1.7220 USD |
| 2025-01-21 |
1.7550 USD |
1,713,781.0000 OP |
1.7020 USD |
1.6210 USD |
1.7880 USD |
1.7550 USD |
| 2025-01-20 |
1.7290 USD |
4,921,310.5700 OP |
1.7050 USD |
1.6220 USD |
1.8520 USD |
1.7290 USD |
| 2025-01-19 |
1.7560 USD |
3,369,107.8000 OP |
1.8220 USD |
1.6960 USD |
1.9140 USD |
1.7560 USD |
| 2025-01-18 |
1.7970 USD |
2,125,738.8800 OP |
1.9650 USD |
1.7770 USD |
2.0000 USD |
1.7970 USD |
| 2025-01-17 |
1.9830 USD |
1,676,040.1600 OP |
1.8390 USD |
1.8380 USD |
1.9910 USD |
1.9830 USD |
| 2025-01-16 |
1.8240 USD |
2,360,378.3500 OP |
1.9050 USD |
1.8210 USD |
1.9160 USD |
1.8240 USD |
| 2025-01-15 |
1.8810 USD |
2,177,994.0900 OP |
1.7890 USD |
1.7410 USD |
1.9030 USD |
1.8810 USD |
| 2025-01-14 |
1.7980 USD |
1,556,325.1300 OP |
1.7250 USD |
1.7160 USD |
1.8000 USD |
1.7980 USD |
| 2025-01-13 |
1.7170 USD |
2,505,784.2400 OP |
1.7810 USD |
1.5780 USD |
1.8290 USD |
1.7170 USD |
| 2025-01-12 |
1.7860 USD |
961,368.3500 OP |
1.7930 USD |
1.7670 USD |
1.8150 USD |
1.7860 USD |
| 2025-01-11 |
1.7910 USD |
915,863.2000 OP |
1.7920 USD |
1.7630 USD |
1.8250 USD |
1.7910 USD |
| 2025-01-10 |
1.7920 USD |
1,479,724.8100 OP |
1.7520 USD |
1.7270 USD |
1.8270 USD |
1.7920 USD |
| 2025-01-09 |
1.7510 USD |
2,679,065.1100 OP |
1.8020 USD |
1.7090 USD |
1.8400 USD |
1.7510 USD |
| 2025-01-08 |
1.8040 USD |
3,931,156.1800 OP |
1.8930 USD |
1.7080 USD |
1.9250 USD |
1.8040 USD |
| 2025-01-07 |
1.8930 USD |
2,360,695.6800 OP |
2.1100 USD |
1.8820 USD |
2.1280 USD |
1.8930 USD |
| 2025-01-06 |
2.1120 USD |
1,786,101.2200 OP |
2.0940 USD |
2.0610 USD |
2.1860 USD |
2.1120 USD |
| 2025-01-05 |
2.0930 USD |
1,340,708.7000 OP |
2.0630 USD |
2.0280 USD |
2.1180 USD |
2.0930 USD |