Market [unlinked] / USD
Identifier on Gemini: opgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.7607 USD |
40,028.3217 |
0.7369 USD |
0.7237 USD |
0.7324 USD |
0.7607 USD |
| 2025-07-18 |
0.7429 USD |
113,958.4665 |
0.7221 USD |
0.7221 USD |
0.7400 USD |
0.7504 USD |
| 2025-07-17 |
0.7241 USD |
31,063.7979 |
0.7041 USD |
0.6844 USD |
0.6867 USD |
0.7148 USD |
| 2025-07-16 |
0.7241 USD |
49,707.8932 |
0.7039 USD |
0.6883 USD |
0.6973 USD |
0.7156 USD |
| 2025-07-15 |
0.6728 USD |
34,949.3038 |
0.6587 USD |
0.6342 USD |
0.6439 USD |
0.6728 USD |
| 2025-07-14 |
0.6599 USD |
36,712.8102 |
0.6527 USD |
0.6451 USD |
0.6531 USD |
0.6592 USD |
| 2025-07-13 |
0.6527 USD |
8,190.0413 |
0.6468 USD |
0.6468 USD |
0.6507 USD |
0.6527 USD |
| 2025-07-12 |
0.6371 USD |
23,468.1587 |
0.6578 USD |
0.6253 USD |
0.6389 USD |
0.6371 USD |
| 2025-07-11 |
0.6537 USD |
42,438.2337 |
0.6569 USD |
0.6485 USD |
0.6598 USD |
0.6650 USD |
| 2025-07-10 |
0.6470 USD |
18,581.3211 |
0.5873 USD |
0.5823 USD |
0.5840 USD |
0.6228 USD |
| 2025-07-09 |
0.5903 USD |
20,067.5283 |
0.5483 USD |
0.5375 USD |
0.5375 USD |
0.5841 USD |
| 2025-07-08 |
0.5486 USD |
7,643.9774 |
0.5408 USD |
0.5318 USD |
0.5318 USD |
0.5486 USD |
| 2025-07-07 |
0.5408 USD |
11,473.1952 |
0.5416 USD |
0.5376 USD |
0.5376 USD |
0.5408 USD |
| 2025-07-06 |
0.5402 USD |
16,600.5359 |
0.5340 USD |
0.5220 USD |
0.5279 USD |
0.5402 USD |
| 2025-07-05 |
0.5340 USD |
3,478.4693 |
0.5303 USD |
0.5222 USD |
0.5222 USD |
0.5340 USD |
| 2025-07-04 |
0.5322 USD |
4,016.8474 |
0.5765 USD |
0.5297 USD |
0.5297 USD |
0.5297 USD |
| 2025-07-03 |
0.5775 USD |
30,121.5961 |
0.5648 USD |
0.5648 USD |
0.5648 USD |
0.5743 USD |
| 2025-07-02 |
0.5681 USD |
24,969.9824 |
0.5249 USD |
0.5249 USD |
0.5277 USD |
0.5681 USD |
| 2025-07-01 |
0.5249 USD |
92,850.9564 |
0.5653 USD |
0.5300 USD |
0.5326 USD |
0.5300 USD |
| 2025-06-30 |
0.5721 USD |
14,821.0039 |
0.6068 USD |
0.5793 USD |
0.5793 USD |
0.5896 USD |
| 2025-06-29 |
0.6149 USD |
29,192.4448 |
0.5561 USD |
0.5489 USD |
0.5551 USD |
0.5865 USD |
| 2025-06-28 |
0.5520 USD |
2,351.2779 |
0.5408 USD |
0.5351 USD |
0.5351 USD |
0.5520 USD |
| 2025-06-27 |
0.5408 USD |
1,652.0472 |
0.5339 USD |
0.5285 USD |
0.5285 USD |
0.5408 USD |
| 2025-06-26 |
0.5339 USD |
13,582.9954 |
0.5386 USD |
0.5221 USD |
0.5221 USD |
0.5326 USD |
| 2025-06-25 |
0.5480 USD |
9,133.2466 |
0.5587 USD |
0.5418 USD |
0.5434 USD |
0.5434 USD |
| 2025-06-24 |
0.5576 USD |
69,504.2062 |
0.5500 USD |
0.5474 USD |
0.5495 USD |
0.5576 USD |
| 2025-06-23 |
0.5484 USD |
37,249.5960 |
0.4852 USD |
0.4852 USD |
0.4902 USD |
0.5484 USD |
| 2025-06-22 |
0.4770 USD |
22,745.9603 |
0.5048 USD |
0.4702 USD |
0.4770 USD |
0.4770 USD |
| 2025-06-21 |
0.5058 USD |
21,080.3388 |
0.5416 USD |
0.5000 USD |
0.5229 USD |
0.5085 USD |
| 2025-06-20 |
0.5492 USD |
11,555.8545 |
0.5658 USD |
0.5357 USD |
0.5553 USD |
0.5492 USD |
| 2025-06-19 |
0.5658 USD |
3,538.7931 |
0.5636 USD |
0.5572 USD |
0.5603 USD |
0.5603 USD |
| 2025-06-18 |
0.5541 USD |
11,386.2448 |
0.5627 USD |
0.5354 USD |
0.5394 USD |
0.5565 USD |
| 2025-06-17 |
0.5626 USD |
6,143.6850 |
0.5826 USD |
0.5500 USD |
0.5553 USD |
0.5626 USD |
| 2025-06-16 |
0.6096 USD |
13,462.9900 |
0.5901 USD |
0.5864 USD |
0.5901 USD |
0.6136 USD |
| 2025-06-15 |
0.5882 USD |
3,125.8840 |
0.5999 USD |
0.5867 USD |
0.5867 USD |
0.5979 USD |
| 2025-06-14 |
0.5869 USD |
8,984.4028 |
0.5893 USD |
0.5867 USD |
0.5905 USD |
0.5869 USD |
| 2025-06-13 |
0.5866 USD |
87,502.9506 |
0.6333 USD |
0.5601 USD |
0.5719 USD |
0.5810 USD |
| 2025-06-12 |
0.6350 USD |
24,687.8977 |
0.6954 USD |
0.6326 USD |
0.6387 USD |
0.6387 USD |
| 2025-06-11 |
0.6885 USD |
39,274.6598 |
0.7205 USD |
0.6970 USD |
0.7064 USD |
0.6970 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 |