Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: opgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-11 | 0.7089 USD | 2,021.0990 | 0.7205 USD | 0.7127 USD | 0.7292 USD | 0.7188 USD |
| 2025-06-10 | 0.6473 USD | 8,568.3316 | 0.6570 USD | 0.6400 USD | 0.6461 USD | 0.6473 USD |
| 2025-06-09 | 0.6556 USD | 10,018.6372 | 0.6094 USD | 0.5954 USD | 0.5954 USD | 0.6493 USD |
| 2025-06-08 | 0.6107 USD | 2,127.9083 | 0.6285 USD | 0.6118 USD | 0.6118 USD | 0.6146 USD |
| 2025-06-07 | 0.6250 USD | 13,216.7979 | 0.5908 USD | 0.5908 USD | 0.6042 USD | 0.6250 USD |
| 2025-06-06 | 0.5908 USD | 20,952.0160 | 0.5945 USD | 0.5876 USD | 0.5906 USD | 0.5881 USD |
| 2025-06-05 | 0.5945 USD | 26,773.9899 | 0.6293 USD | 0.5800 USD | 0.5915 USD | 0.5926 USD |
| 2025-06-04 | 0.6312 USD | 22,552.8569 | 0.6670 USD | 0.6261 USD | 0.6341 USD | 0.6312 USD |
| 2025-06-03 | 0.6670 USD | 8,805.4494 | 0.6735 USD | 0.6615 USD | 0.6615 USD | 0.6694 USD |
| 2025-06-02 | 0.6606 USD | 10,843.2815 | 0.6482 USD | 0.6306 USD | 0.6364 USD | 0.6539 USD |
| 2025-06-01 | 0.6512 USD | 6,561.3575 | 0.6554 USD | 0.6344 USD | 0.6379 USD | 0.6478 USD |
| 2025-05-31 | 0.6554 USD | 7,779.7839 | 0.6225 USD | 0.6013 USD | 0.6113 USD | 0.6552 USD |
| 2025-05-30 | 0.6471 USD | 23,800.0451 | 0.7311 USD | 0.6587 USD | 0.6686 USD | 0.6587 USD |
| 2025-05-29 | 0.7408 USD | 18,854.6085 | 0.7739 USD | 0.7408 USD | 0.7408 USD | 0.7408 USD |
| 2025-05-28 | 0.7739 USD | 17,235.7907 | 0.7584 USD | 0.7468 USD | 0.7485 USD | 0.7531 USD |
| 2025-05-27 | 0.7695 USD | 15,384.1574 | 0.7633 USD | 0.7432 USD | 0.7542 USD | 0.7693 USD |
| 2025-05-26 | 0.7567 USD | 14,492.5543 | 0.7433 USD | 0.7433 USD | 0.7469 USD | 0.7567 USD |
| 2025-05-25 | 0.7263 USD | 5,120.4243 | 0.7422 USD | 0.7114 USD | 0.7166 USD | 0.7263 USD |
| 2025-05-24 | 0.7422 USD | 9,964.7155 | 0.7438 USD | 0.7422 USD | 0.7513 USD | 0.7422 USD |
| 2025-05-23 | 0.7654 USD | 20,850.9050 | 0.8121 USD | 0.7538 USD | 0.7772 USD | 0.7654 USD |
| 2025-05-22 | 0.8120 USD | 19,139.3289 | 0.7432 USD | 0.7424 USD | 0.7570 USD | 0.8120 USD |
| 2025-05-21 | 0.7565 USD | 18,245.4358 | 0.7155 USD | 0.7092 USD | 0.7155 USD | 0.7450 USD |
| 2025-05-20 | 0.7246 USD | 19,825.8843 | 0.7053 USD | 0.6943 USD | 0.6985 USD | 0.7246 USD |
| 2025-05-19 | 0.7053 USD | 22,109.4653 | 0.7226 USD | 0.6775 USD | 0.6866 USD | 0.7053 USD |
| 2025-05-18 | 0.7126 USD | 45,270.3669 | 0.6879 USD | 0.6726 USD | 0.6903 USD | 0.7126 USD |
| 2025-05-17 | 0.6879 USD | 13,897.4306 | 0.7121 USD | 0.6860 USD | 0.6948 USD | 0.6879 USD |
| 2025-05-16 | 0.7100 USD | 48,416.0319 | 0.7450 USD | 0.7020 USD | 0.7283 USD | 0.7048 USD |
| 2025-05-15 | 0.7579 USD | 33,973.5126 | 0.8193 USD | 0.7424 USD | 0.7521 USD | 0.7521 USD |
| 2025-05-14 | 0.8193 USD | 46,673.4819 | 0.9032 USD | 0.8199 USD | 0.8249 USD | 0.8219 USD |
| 2025-05-13 | 0.8947 USD | 52,777.3515 | 0.8235 USD | 0.7722 USD | 0.7806 USD | 0.8990 USD |
| 2025-05-12 | 0.8214 USD | 49,948.7489 | 0.8576 USD | 0.8182 USD | 0.8258 USD | 0.8230 USD |
| 2025-05-11 | 0.8677 USD | 89,839.2911 | 0.9162 USD | 0.8388 USD | 0.8544 USD | 0.8677 USD |
| 2025-05-10 | 0.8333 USD | 28,555.3241 | 0.7569 USD | 0.7545 USD | 0.7563 USD | 0.8333 USD |
| 2025-05-09 | 0.7492 USD | 57,729.1694 | 0.6863 USD | 0.6863 USD | 0.7014 USD | 0.7492 USD |
| 2025-05-08 | 0.6815 USD | 41,724.3148 | 0.6004 USD | 0.6004 USD | 0.6021 USD | 0.6952 USD |
| 2025-05-07 | 0.6004 USD | 46,442.1181 | 0.6098 USD | 0.5761 USD | 0.5887 USD | 0.6004 USD |
| 2025-05-06 | 0.6058 USD | 11,910.4058 | 0.6494 USD | 0.5853 USD | 0.5988 USD | 0.5931 USD |
| 2025-05-05 | 0.6494 USD | 2,040.9783 | 0.6585 USD | 0.6399 USD | 0.6460 USD | 0.6494 USD |
| 2025-05-04 | 0.6596 USD | 2,187.4278 | 0.6791 USD | 0.6591 USD | 0.6650 USD | 0.6659 USD |
| 2025-05-03 | 0.6863 USD | 6,113.5932 | 0.7107 USD | 0.6619 USD | 0.6772 USD | 0.6863 USD |
| 2025-05-02 | 0.7107 USD | 9,814.4828 | 0.7330 USD | 0.7021 USD | 0.7049 USD | 0.7089 USD |
| 2025-05-01 | 0.7330 USD | 3,570.5009 | 0.7324 USD | 0.7262 USD | 0.7290 USD | 0.7393 USD |
| 2025-04-30 | 0.7324 USD | 8,176.8245 | 0.7532 USD | 0.7270 USD | 0.7317 USD | 0.7315 USD |
| 2025-04-29 | 0.7523 USD | 2,819.8417 | 0.7830 USD | 0.7560 USD | 0.7618 USD | 0.7585 USD |
| 2025-04-28 | 0.7849 USD | 4,920.2509 | 0.7748 USD | 0.7588 USD | 0.7664 USD | 0.7849 USD |
| 2025-04-27 | 0.7895 USD | 6,554.4943 | 0.8423 USD | 0.7811 USD | 0.7837 USD | 0.7895 USD |
| 2025-04-26 | 0.8423 USD | 7,837.7918 | 0.8093 USD | 0.8093 USD | 0.8093 USD | 0.8420 USD |
| 2025-04-25 | 0.8126 USD | 10,117.0321 | 0.7913 USD | 0.7756 USD | 0.7832 USD | 0.8126 USD |
| 2025-04-24 | 0.7912 USD | 15,207.9091 | 0.7731 USD | 0.7418 USD | 0.7500 USD | 0.7912 USD |
| 2025-04-23 | 0.7731 USD | 17,394.7399 | 0.7364 USD | 0.7364 USD | 0.7500 USD | 0.7731 USD |
12