Market [unlinked] / USD
Identifier on Gemini: opgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
0.6948 USD |
5,317.9326 |
0.7245 USD |
0.6822 USD |
0.6855 USD |
0.6893 USD |
| 2025-09-03 |
0.7250 USD |
5,833.6332 |
0.7070 USD |
0.7070 USD |
0.7070 USD |
0.7254 USD |
| 2025-09-02 |
0.6985 USD |
21,962.3206 |
0.6707 USD |
0.6698 USD |
0.6737 USD |
0.6967 USD |
| 2025-09-01 |
0.6604 USD |
36,340.0875 |
0.7000 USD |
0.6539 USD |
0.6685 USD |
0.6539 USD |
| 2025-08-31 |
0.7030 USD |
8,214.3388 |
0.7031 USD |
0.6929 USD |
0.7034 USD |
0.7030 USD |
| 2025-08-30 |
0.7031 USD |
2,120.4636 |
0.6941 USD |
0.6924 USD |
0.6924 USD |
0.7031 USD |
| 2025-08-29 |
0.6847 USD |
10,393.9263 |
0.7337 USD |
0.6771 USD |
0.6921 USD |
0.6771 USD |
| 2025-08-28 |
0.7387 USD |
10,679.0023 |
0.6989 USD |
0.6930 USD |
0.6979 USD |
0.7117 USD |
| 2025-08-27 |
0.7086 USD |
24,574.7231 |
0.7078 USD |
0.6958 USD |
0.6977 USD |
0.7045 USD |
| 2025-08-26 |
0.7149 USD |
4,465.2674 |
0.6878 USD |
0.6878 USD |
0.6903 USD |
0.7149 USD |
| 2025-08-25 |
0.6870 USD |
13,754.1539 |
0.7784 USD |
0.6818 USD |
0.6865 USD |
0.6898 USD |
| 2025-08-24 |
0.7691 USD |
72,820.6871 |
0.8090 USD |
0.7680 USD |
0.7690 USD |
0.7691 USD |
| 2025-08-23 |
0.8155 USD |
12,484.2718 |
0.7914 USD |
0.7662 USD |
0.7698 USD |
0.8067 USD |
| 2025-08-22 |
0.7951 USD |
24,982.8929 |
0.7128 USD |
0.6878 USD |
0.7057 USD |
0.7951 USD |
| 2025-08-21 |
0.7130 USD |
8,741.2388 |
0.7254 USD |
0.7043 USD |
0.7043 USD |
0.7130 USD |
| 2025-08-20 |
0.7318 USD |
19,072.1016 |
0.6854 USD |
0.6838 USD |
0.6901 USD |
0.7291 USD |
| 2025-08-19 |
0.6965 USD |
45,756.6857 |
0.7211 USD |
0.6909 USD |
0.6968 USD |
0.6948 USD |
| 2025-08-18 |
0.7257 USD |
14,513.6807 |
0.7622 USD |
0.7160 USD |
0.7252 USD |
0.7259 USD |
| 2025-08-17 |
0.7681 USD |
14,014.0839 |
0.7374 USD |
0.7374 USD |
0.7397 USD |
0.7681 USD |
| 2025-08-16 |
0.7414 USD |
4,931.2971 |
0.7318 USD |
0.7152 USD |
0.7200 USD |
0.7363 USD |
| 2025-08-15 |
0.7318 USD |
30,295.4994 |
0.7544 USD |
0.7106 USD |
0.7193 USD |
0.7318 USD |
| 2025-08-14 |
0.7433 USD |
182,073.1285 |
0.8745 USD |
0.7500 USD |
0.7605 USD |
0.7529 USD |
| 2025-08-13 |
0.8809 USD |
72,357.8602 |
0.7869 USD |
0.7756 USD |
0.7796 USD |
0.8800 USD |
| 2025-08-12 |
0.7863 USD |
36,943.2931 |
0.7497 USD |
0.7422 USD |
0.7429 USD |
0.7876 USD |
| 2025-08-11 |
0.7469 USD |
19,743.6534 |
0.7835 USD |
0.7491 USD |
0.7624 USD |
0.7491 USD |
| 2025-08-10 |
0.7820 USD |
25,018.4745 |
0.8112 USD |
0.7548 USD |
0.7649 USD |
0.7731 USD |
| 2025-08-09 |
0.8056 USD |
62,237.1057 |
0.7581 USD |
0.7581 USD |
0.7613 USD |
0.8056 USD |
| 2025-08-08 |
0.7585 USD |
40,852.0285 |
0.7123 USD |
0.7101 USD |
0.7185 USD |
0.7585 USD |
| 2025-08-07 |
0.7123 USD |
9,412.7355 |
0.6674 USD |
0.6668 USD |
0.6669 USD |
0.7123 USD |
| 2025-08-06 |
0.6690 USD |
10,844.3025 |
0.6610 USD |
0.6450 USD |
0.6450 USD |
0.6699 USD |
| 2025-08-05 |
0.6610 USD |
12,116.6033 |
0.7039 USD |
0.6469 USD |
0.6578 USD |
0.6563 USD |
| 2025-08-04 |
0.7120 USD |
10,817.8015 |
0.6560 USD |
0.6560 USD |
0.6653 USD |
0.7120 USD |
| 2025-08-03 |
0.6541 USD |
23,082.5888 |
0.6304 USD |
0.6253 USD |
0.6343 USD |
0.6541 USD |
| 2025-08-02 |
0.6268 USD |
14,520.3760 |
0.6471 USD |
0.6168 USD |
0.6237 USD |
0.6268 USD |
| 2025-08-01 |
0.6490 USD |
37,870.9414 |
0.6674 USD |
0.6257 USD |
0.6504 USD |
0.6267 USD |
| 2025-07-31 |
0.6753 USD |
20,780.3883 |
0.6930 USD |
0.6753 USD |
0.6883 USD |
0.6753 USD |
| 2025-07-30 |
0.6930 USD |
50,130.5694 |
0.7253 USD |
0.6753 USD |
0.6889 USD |
0.6934 USD |
| 2025-07-29 |
0.7218 USD |
58,562.7742 |
0.7577 USD |
0.7131 USD |
0.7198 USD |
0.7177 USD |
| 2025-07-28 |
0.7495 USD |
196,935.3997 |
0.7410 USD |
0.7315 USD |
0.7415 USD |
0.7575 USD |
| 2025-07-27 |
0.7473 USD |
12,419.5479 |
0.7353 USD |
0.7169 USD |
0.7253 USD |
0.7300 USD |
| 2025-07-26 |
0.7353 USD |
6,424.0433 |
0.7192 USD |
0.7164 USD |
0.7192 USD |
0.7353 USD |
| 2025-07-25 |
0.7237 USD |
35,907.5600 |
0.6964 USD |
0.6654 USD |
0.6799 USD |
0.7237 USD |
| 2025-07-24 |
0.6964 USD |
35,853.2875 |
0.6935 USD |
0.6500 USD |
0.6711 USD |
0.7058 USD |
| 2025-07-23 |
0.6927 USD |
56,756.0360 |
0.7980 USD |
0.6725 USD |
0.6921 USD |
0.6884 USD |
| 2025-07-22 |
0.7942 USD |
31,069.7928 |
0.8068 USD |
0.7358 USD |
0.7480 USD |
0.7893 USD |
| 2025-07-21 |
0.8068 USD |
106,685.4587 |
0.7861 USD |
0.7660 USD |
0.7773 USD |
0.7985 USD |
| 2025-07-20 |
0.7861 USD |
26,292.2287 |
0.7630 USD |
0.7533 USD |
0.7616 USD |
0.7861 USD |
| 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 |