Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: opgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-22 | 0.7364 USD | 9,639.5307 | 0.7000 USD | 0.6800 USD | 0.6912 USD | 0.7364 USD |
| 2025-04-21 | 0.7019 USD | 7,014.3855 | 0.7172 USD | 0.7074 USD | 0.7074 USD | 0.7074 USD |
| 2025-04-20 | 0.7172 USD | 3,247.8445 | 0.7030 USD | 0.6983 USD | 0.7019 USD | 0.7172 USD |
| 2025-04-19 | 0.7030 USD | 1,581.6913 | 0.6644 USD | 0.6644 USD | 0.6644 USD | 0.6986 USD |
| 2025-04-18 | 0.6644 USD | 5,978.1775 | 0.6496 USD | 0.6416 USD | 0.6416 USD | 0.6644 USD |
| 2025-04-17 | 0.6496 USD | 3,136.5915 | 0.6391 USD | 0.6310 USD | 0.6318 USD | 0.6496 USD |
| 2025-04-16 | 0.6325 USD | 2,170.4439 | 0.6370 USD | 0.6215 USD | 0.6309 USD | 0.6325 USD |
| 2025-04-15 | 0.6408 USD | 309.2495 | 0.6589 USD | 0.6407 USD | 0.6407 USD | 0.6407 USD |
| 2025-04-14 | 0.6589 USD | 6,820.7108 | 0.6698 USD | 0.6498 USD | 0.6605 USD | 0.6589 USD |
| 2025-04-13 | 0.6605 USD | 4,687.1356 | 0.6900 USD | 0.6605 USD | 0.6706 USD | 0.6605 USD |
| 2025-04-12 | 0.6900 USD | 3,229.0773 | 0.6639 USD | 0.6561 USD | 0.6561 USD | 0.6931 USD |
| 2025-04-11 | 0.6639 USD | 2,202.4135 | 0.6422 USD | 0.6422 USD | 0.6422 USD | 0.6675 USD |
| 2025-04-10 | 0.6422 USD | 17,151.0254 | 0.6068 USD | 0.6068 USD | 0.6068 USD | 0.6422 USD |
| 2025-04-09 | 0.6605 USD | 104.3156 | 0.6062 USD | 0.6062 USD | 0.6068 USD | 0.6068 USD |
12