Market [unlinked] / [unlinked]
Identifier on Gemini: opgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.8332 |
13,633.7000 |
0.8567 |
0.8228 |
0.8228 |
0.8332 |
| 2025-03-12 |
0.8567 |
13,738.5000 |
0.8501 |
0.8131 |
0.8131 |
0.8567 |
| 2025-03-11 |
0.8682 |
25,697.6000 |
0.8002 |
0.7448 |
0.7772 |
0.8682 |
| 2025-03-10 |
0.8315 |
14,110.2000 |
0.8630 |
0.8065 |
0.8315 |
0.8315 |
| 2025-03-09 |
0.8630 |
9,781.4000 |
0.9355 |
0.8458 |
0.8541 |
0.8630 |
| 2025-03-08 |
0.9355 |
3,742.5000 |
0.9628 |
0.9347 |
0.9347 |
0.9355 |
| 2025-03-07 |
0.9628 |
10,517.5000 |
0.9711 |
0.9146 |
0.9606 |
0.9628 |
| 2025-03-06 |
0.9711 |
8,204.5000 |
0.9922 |
0.9711 |
0.9711 |
0.9711 |
| 2025-03-05 |
0.9922 |
25,522.7000 |
0.9462 |
0.9370 |
0.9370 |
1.0030 |
| 2025-03-04 |
0.9462 |
47,102.9000 |
0.9900 |
0.8753 |
0.9213 |
0.9640 |
| 2025-03-03 |
0.9762 |
84,650.4000 |
1.1691 |
0.9762 |
0.9762 |
0.9762 |
| 2025-03-02 |
1.1594 |
41,843.3000 |
1.0480 |
1.0454 |
1.0454 |
1.1594 |
| 2025-03-01 |
1.0480 |
55,808.1000 |
1.0814 |
1.0263 |
1.0329 |
1.0480 |
| 2025-02-28 |
1.0817 |
127,430.7000 |
1.0902 |
1.0384 |
1.0414 |
1.0729 |
| 2025-02-27 |
1.1547 |
46,776.9000 |
1.1657 |
1.1547 |
1.1657 |
1.1547 |
| 2025-02-26 |
1.1657 |
7,967.9000 |
1.0816 |
1.0630 |
1.0630 |
1.1657 |
| 2025-02-25 |
1.0816 |
24,203.4000 |
0.9907 |
0.9349 |
0.9641 |
1.0816 |
| 2025-02-24 |
0.9907 |
14,094.3000 |
1.1752 |
0.9774 |
1.0431 |
0.9929 |
| 2025-02-23 |
1.1869 |
2,054.4000 |
1.1303 |
1.1303 |
1.1467 |
1.1733 |
| 2025-02-22 |
1.1303 |
5,087.7000 |
1.0943 |
1.0865 |
1.0865 |
1.1303 |
| 2025-02-21 |
1.0943 |
7,430.7000 |
1.1564 |
1.0852 |
1.0852 |
1.0943 |
| 2025-02-20 |
1.1564 |
20,120.6000 |
1.1293 |
1.1293 |
1.1293 |
1.1564 |
| 2025-02-19 |
1.1293 |
60,715.5000 |
1.0767 |
1.0767 |
1.0767 |
1.1293 |
| 2025-02-18 |
1.0767 |
8,775.9000 |
1.2082 |
1.0492 |
1.0595 |
1.0767 |
| 2025-02-17 |
1.2082 |
15,053.3000 |
1.1051 |
1.1051 |
1.1228 |
1.2082 |
| 2025-02-16 |
1.1051 |
1,815.0000 |
1.1254 |
1.1051 |
1.1051 |
1.1051 |
| 2025-02-15 |
1.1254 |
2,034.3000 |
1.1554 |
1.1254 |
1.1254 |
1.1254 |
| 2025-02-14 |
1.1719 |
4,261.5000 |
1.1286 |
1.1150 |
1.1150 |
1.1719 |
| 2025-02-13 |
1.1286 |
28,872.6000 |
1.1221 |
1.1004 |
1.1031 |
1.1286 |
| 2025-02-12 |
1.1298 |
45,155.3000 |
1.0591 |
1.0485 |
1.0564 |
1.1267 |
| 2025-02-11 |
1.0591 |
6,721.2000 |
1.1088 |
1.0523 |
1.0591 |
1.0591 |
| 2025-02-10 |
1.1088 |
4,383.0000 |
1.0821 |
1.0383 |
1.0821 |
1.1088 |
| 2025-02-09 |
1.0643 |
54,967.5000 |
1.0571 |
1.0313 |
1.0571 |
1.0643 |
| 2025-02-08 |
1.0571 |
5,847.4000 |
0.9958 |
0.9958 |
1.0082 |
1.0571 |
| 2025-02-07 |
0.9958 |
4,251.2000 |
1.0532 |
1.0000 |
1.0000 |
1.0000 |
| 2025-02-06 |
1.0532 |
3,195.3000 |
1.0915 |
1.0431 |
1.0431 |
1.0532 |
| 2025-02-05 |
1.0915 |
2,990.2000 |
1.1138 |
1.0805 |
1.0805 |
1.0915 |
| 2025-02-04 |
1.1112 |
5,170.7000 |
1.1847 |
1.0791 |
1.0845 |
1.1112 |
| 2025-02-03 |
1.1847 |
53,308.6000 |
1.0876 |
0.8932 |
0.9081 |
1.1847 |
| 2025-02-02 |
1.0876 |
6,957.5000 |
1.3329 |
1.0578 |
1.1329 |
1.0840 |
| 2025-02-01 |
1.3646 |
4,315.4000 |
1.4443 |
1.3522 |
1.3646 |
1.3646 |
| 2025-01-31 |
1.4443 |
13,521.4000 |
1.4984 |
1.3984 |
1.3984 |
1.4443 |
| 2025-01-30 |
1.4984 |
25,867.4000 |
1.4618 |
1.4283 |
1.4618 |
1.4984 |
| 2025-01-29 |
1.4618 |
23,065.9000 |
1.3607 |
1.3607 |
1.3969 |
1.4618 |
| 2025-01-28 |
1.4097 |
3,615.0000 |
1.4736 |
1.4073 |
1.4097 |
1.4097 |
| 2025-01-27 |
1.4736 |
35,968.3000 |
1.5662 |
1.3231 |
1.3710 |
1.4736 |
| 2025-01-26 |
1.6006 |
4,665.2000 |
1.6641 |
1.6056 |
1.6279 |
1.6085 |
| 2025-01-25 |
1.6641 |
5,274.8000 |
1.7356 |
1.6431 |
1.6631 |
1.6641 |
| 2025-01-24 |
1.7356 |
7,905.3000 |
1.7252 |
1.7000 |
1.7036 |
1.7436 |
| 2025-01-23 |
1.6821 |
8,915.8000 |
1.7317 |
1.6623 |
1.6743 |
1.6821 |