Market [unlinked] / USD
Identifier on Gemini: opgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3158 USD |
4,719.1962 |
0.2981 USD |
0.2981 USD |
0.2981 USD |
0.3158 USD |
| 2025-12-14 |
0.3026 USD |
8,475.6486 |
0.3152 USD |
0.2998 USD |
0.3007 USD |
0.3026 USD |
| 2025-12-13 |
0.3168 USD |
6,729.6356 |
0.3079 USD |
0.3066 USD |
0.3066 USD |
0.3168 USD |
| 2025-12-12 |
0.3015 USD |
10,198.8083 |
0.3194 USD |
0.2954 USD |
0.2992 USD |
0.3000 USD |
| 2025-12-11 |
0.3194 USD |
30,920.8748 |
0.3241 USD |
0.3010 USD |
0.3029 USD |
0.3205 USD |
| 2025-12-10 |
0.3241 USD |
3,325.5821 |
0.3403 USD |
0.3241 USD |
0.3290 USD |
0.3241 USD |
| 2025-12-09 |
0.3339 USD |
8,517.0409 |
0.3220 USD |
0.3140 USD |
0.3142 USD |
0.3339 USD |
| 2025-12-08 |
0.3220 USD |
19,763.6175 |
0.3053 USD |
0.3053 USD |
0.3053 USD |
0.3220 USD |
| 2025-12-07 |
0.3053 USD |
39,847.8830 |
0.3123 USD |
0.3010 USD |
0.3073 USD |
0.3035 USD |
| 2025-12-06 |
0.3123 USD |
7,800.3924 |
0.2997 USD |
0.2997 USD |
0.2997 USD |
0.3123 USD |
| 2025-12-05 |
0.2997 USD |
4,626.3400 |
0.3207 USD |
0.2936 USD |
0.2997 USD |
0.2997 USD |
| 2025-12-04 |
0.3194 USD |
3,140.2770 |
0.3293 USD |
0.3194 USD |
0.3194 USD |
0.3194 USD |
| 2025-12-03 |
0.3231 USD |
3,227.3656 |
0.3179 USD |
0.3159 USD |
0.3175 USD |
0.3231 USD |
| 2025-12-02 |
0.3179 USD |
8,956.0447 |
0.2866 USD |
0.2847 USD |
0.2847 USD |
0.3179 USD |
| 2025-12-01 |
0.2866 USD |
24,566.2280 |
0.3194 USD |
0.2797 USD |
0.2813 USD |
0.2866 USD |
| 2025-11-30 |
0.3243 USD |
455.8335 |
0.3255 USD |
0.3214 USD |
0.3227 USD |
0.3243 USD |
| 2025-11-29 |
0.3255 USD |
1,241.7061 |
0.3304 USD |
0.3233 USD |
0.3241 USD |
0.3255 USD |
| 2025-11-28 |
0.3304 USD |
3,619.7925 |
0.3329 USD |
0.3290 USD |
0.3290 USD |
0.3313 USD |
| 2025-11-27 |
0.3386 USD |
25,983.9000 |
0.3267 USD |
0.3246 USD |
0.3267 USD |
0.3386 USD |
| 2025-11-26 |
0.3230 USD |
8,999.7806 |
0.3259 USD |
0.3146 USD |
0.3161 USD |
0.3230 USD |
| 2025-11-25 |
0.3259 USD |
11,470.1500 |
0.3198 USD |
0.3100 USD |
0.3100 USD |
0.3219 USD |
| 2025-11-24 |
0.3232 USD |
11,177.1483 |
0.3010 USD |
0.3010 USD |
0.3010 USD |
0.3211 USD |
| 2025-11-23 |
0.3066 USD |
1,088.7886 |
0.3024 USD |
0.3010 USD |
0.3010 USD |
0.3066 USD |
| 2025-11-22 |
0.3003 USD |
16,435.1076 |
0.3079 USD |
0.2877 USD |
0.2961 USD |
0.3003 USD |
| 2025-11-21 |
0.3074 USD |
27,553.9458 |
0.3605 USD |
0.3093 USD |
0.3173 USD |
0.3175 USD |
| 2025-11-20 |
0.3660 USD |
2,525.9958 |
0.3738 USD |
0.3528 USD |
0.3605 USD |
0.3711 USD |
| 2025-11-19 |
0.3558 USD |
1,617.0312 |
0.3771 USD |
0.3568 USD |
0.3610 USD |
0.3568 USD |
| 2025-11-18 |
0.3822 USD |
10,231.6727 |
0.3625 USD |
0.3625 USD |
0.3687 USD |
0.3822 USD |
| 2025-11-17 |
0.3625 USD |
25,794.0061 |
0.3842 USD |
0.3568 USD |
0.3605 USD |
0.3625 USD |
| 2025-11-16 |
0.3775 USD |
3,326.1977 |
0.3906 USD |
0.3680 USD |
0.3715 USD |
0.3775 USD |
| 2025-11-15 |
0.3926 USD |
1,221.3668 |
0.3801 USD |
0.3801 USD |
0.3808 USD |
0.3926 USD |
| 2025-11-14 |
0.3828 USD |
5,393.0788 |
0.3929 USD |
0.3671 USD |
0.3795 USD |
0.3828 USD |
| 2025-11-13 |
0.3916 USD |
21,212.5825 |
0.4000 USD |
0.3759 USD |
0.3805 USD |
0.3885 USD |
| 2025-11-12 |
0.4009 USD |
7,979.8404 |
0.4059 USD |
0.3926 USD |
0.3967 USD |
0.3967 USD |
| 2025-11-11 |
0.4066 USD |
21,372.2979 |
0.4448 USD |
0.4066 USD |
0.4066 USD |
0.4066 USD |
| 2025-11-10 |
0.4430 USD |
1,720.3267 |
0.4268 USD |
0.4268 USD |
0.4295 USD |
0.4415 USD |
| 2025-11-09 |
0.4304 USD |
4,439.8549 |
0.4219 USD |
0.4049 USD |
0.4051 USD |
0.4268 USD |
| 2025-11-08 |
0.4224 USD |
3,262.3987 |
0.4250 USD |
0.4127 USD |
0.4142 USD |
0.4188 USD |
| 2025-11-07 |
0.4368 USD |
20,306.7499 |
0.3604 USD |
0.3604 USD |
0.3687 USD |
0.4358 USD |
| 2025-11-06 |
0.3647 USD |
42,311.2413 |
0.3742 USD |
0.3571 USD |
0.3605 USD |
0.3612 USD |
| 2025-11-05 |
0.3742 USD |
5,925.0570 |
0.3461 USD |
0.3294 USD |
0.3461 USD |
0.3742 USD |
| 2025-11-04 |
0.3420 USD |
32,420.2174 |
0.3549 USD |
0.3197 USD |
0.3369 USD |
0.3319 USD |
| 2025-11-03 |
0.3440 USD |
36,115.6436 |
0.4180 USD |
0.3444 USD |
0.3551 USD |
0.3445 USD |
| 2025-11-02 |
0.4180 USD |
17,607.7727 |
0.4134 USD |
0.4066 USD |
0.4106 USD |
0.4116 USD |
| 2025-11-01 |
0.4180 USD |
13,094.5301 |
0.3967 USD |
0.3967 USD |
0.3985 USD |
0.4180 USD |
| 2025-10-31 |
0.3967 USD |
48,936.9492 |
0.3980 USD |
0.3842 USD |
0.3926 USD |
0.3967 USD |
| 2025-10-30 |
0.3926 USD |
11,571.3335 |
0.4400 USD |
0.3885 USD |
0.3926 USD |
0.3926 USD |
| 2025-10-29 |
0.4450 USD |
2,403.1930 |
0.4350 USD |
0.4268 USD |
0.4350 USD |
0.4497 USD |
| 2025-10-28 |
0.4287 USD |
6,855.2467 |
0.4504 USD |
0.4313 USD |
0.4415 USD |
0.4358 USD |
| 2025-10-27 |
0.4507 USD |
4,409.8878 |
0.4660 USD |
0.4514 USD |
0.4539 USD |
0.4514 USD |