Market [unlinked] / [unlinked]
Identifier on Gemini: opgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7112 |
8,861.8000 |
0.7012 |
0.6856 |
0.6856 |
0.7112 |
| 2025-05-18 |
0.7012 |
14,455.8000 |
0.7022 |
0.6709 |
0.6975 |
0.7012 |
| 2025-05-17 |
0.7022 |
5,527.4000 |
0.7043 |
0.6921 |
0.6921 |
0.7022 |
| 2025-05-16 |
0.7043 |
4,879.5000 |
0.7471 |
0.7025 |
0.7227 |
0.7043 |
| 2025-05-15 |
0.7567 |
8,458.3000 |
0.8221 |
0.7550 |
0.7567 |
0.7567 |
| 2025-05-14 |
0.8221 |
14,301.9000 |
0.8829 |
0.8198 |
0.8198 |
0.8221 |
| 2025-05-13 |
0.8829 |
12,239.2000 |
0.8212 |
0.7748 |
0.7748 |
0.8829 |
| 2025-05-12 |
0.8212 |
9,072.0000 |
0.8638 |
0.8281 |
0.8286 |
0.8286 |
| 2025-05-11 |
0.8638 |
28,376.7000 |
0.9134 |
0.8478 |
0.8478 |
0.8638 |
| 2025-05-10 |
0.8342 |
86,210.2000 |
0.7619 |
0.7532 |
0.7564 |
0.8330 |
| 2025-05-09 |
0.7619 |
37,593.0000 |
0.6876 |
0.6876 |
0.7024 |
0.7619 |
| 2025-05-08 |
0.6809 |
17,751.1000 |
0.5924 |
0.5924 |
0.5924 |
0.6809 |
| 2025-05-07 |
0.5924 |
13,927.0000 |
0.6045 |
0.5763 |
0.5763 |
0.5924 |
| 2025-05-06 |
0.6045 |
5,706.0000 |
0.6682 |
0.6045 |
0.6074 |
0.6045 |
| 2025-05-05 |
0.6682 |
0.0000 |
0.6682 |
0.6682 |
0.6682 |
0.6682 |
| 2025-05-04 |
0.6682 |
1,000.0000 |
0.6650 |
0.6650 |
0.6650 |
0.6682 |
| 2025-05-03 |
0.6650 |
3,703.8000 |
0.7215 |
0.6650 |
0.6650 |
0.6650 |
| 2025-05-02 |
0.7215 |
1,039.3000 |
0.7284 |
0.7215 |
0.7215 |
0.7215 |
| 2025-05-01 |
0.7284 |
0.0000 |
0.7284 |
0.7284 |
0.7284 |
0.7284 |
| 2025-04-30 |
0.7284 |
2,894.0000 |
0.7559 |
0.7284 |
0.7342 |
0.7284 |
| 2025-04-29 |
0.7787 |
1,156.1000 |
0.7899 |
0.7787 |
0.7787 |
0.7787 |
| 2025-04-28 |
0.7899 |
2,914.0000 |
0.7848 |
0.7623 |
0.7715 |
0.7899 |
| 2025-04-27 |
0.7848 |
1,171.7000 |
0.8235 |
0.7848 |
0.7848 |
0.7848 |
| 2025-04-26 |
0.8235 |
1,102.1000 |
0.8103 |
0.8103 |
0.8103 |
0.8235 |
| 2025-04-25 |
0.8103 |
1,001.0000 |
0.7856 |
0.7856 |
0.7856 |
0.8103 |
| 2025-04-24 |
0.7856 |
2,462.8000 |
0.7614 |
0.7498 |
0.7498 |
0.7856 |
| 2025-04-23 |
0.7614 |
6,340.1000 |
0.7343 |
0.7343 |
0.7474 |
0.7614 |
| 2025-04-22 |
0.7343 |
3,340.0000 |
0.7178 |
0.6900 |
0.6900 |
0.7343 |
| 2025-04-21 |
0.7178 |
0.0000 |
0.7178 |
0.7178 |
0.7178 |
0.7178 |
| 2025-04-20 |
0.7178 |
628.4000 |
0.7063 |
0.7063 |
0.7063 |
0.7178 |
| 2025-04-19 |
0.7063 |
2,628.5000 |
0.6623 |
0.6623 |
0.6623 |
0.7063 |
| 2025-04-18 |
0.6623 |
756.0000 |
0.6432 |
0.6432 |
0.6432 |
0.6623 |
| 2025-04-17 |
0.6432 |
1,283.2000 |
0.6348 |
0.6348 |
0.6348 |
0.6432 |
| 2025-04-16 |
0.6348 |
0.0000 |
0.6348 |
0.6348 |
0.6348 |
0.6348 |
| 2025-04-15 |
0.6348 |
0.0000 |
0.6593 |
0.6593 |
0.6593 |
0.6593 |
| 2025-04-14 |
0.6593 |
1,669.6000 |
0.6700 |
0.6593 |
0.6593 |
0.6593 |
| 2025-04-13 |
0.6700 |
2,499.7000 |
0.6847 |
0.6744 |
0.6744 |
0.6744 |
| 2025-04-12 |
0.6847 |
2,240.7000 |
0.6712 |
0.6712 |
0.6712 |
0.6847 |
| 2025-04-11 |
0.6712 |
3,932.8000 |
0.6346 |
0.6346 |
0.6346 |
0.6712 |
| 2025-04-10 |
0.6346 |
18,538.5000 |
0.6676 |
0.6321 |
0.6346 |
0.6346 |
| 2025-04-09 |
0.6676 |
9,010.4000 |
0.5903 |
0.5756 |
0.5868 |
0.6676 |
| 2025-04-08 |
0.5964 |
12,313.1000 |
0.6194 |
0.5885 |
0.5927 |
0.5964 |
| 2025-04-07 |
0.6194 |
16,638.1000 |
0.5969 |
0.5495 |
0.5736 |
0.6194 |
| 2025-04-06 |
0.5971 |
24,698.9000 |
0.6902 |
0.5971 |
0.6024 |
0.5971 |
| 2025-04-05 |
0.6902 |
648.9000 |
0.7032 |
0.6902 |
0.6902 |
0.6902 |
| 2025-04-04 |
0.7032 |
4,949.4000 |
0.7014 |
0.6844 |
0.6844 |
0.7032 |
| 2025-04-03 |
0.7014 |
6,992.7000 |
0.7005 |
0.6571 |
0.6755 |
0.6934 |
| 2025-04-02 |
0.7218 |
11,120.8000 |
0.7543 |
0.7293 |
0.7345 |
0.7293 |
| 2025-04-01 |
0.7543 |
7,230.4000 |
0.7324 |
0.7324 |
0.7390 |
0.7543 |
| 2025-03-31 |
0.7512 |
4,775.9000 |
0.7436 |
0.7306 |
0.7306 |
0.7512 |