Market [unlinked] / [unlinked]
Identifier on Gemini: opgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.7566 |
3,458.5000 |
0.7548 |
0.7443 |
0.7443 |
0.7566 |
| 2025-03-29 |
0.7548 |
13,437.2000 |
0.8300 |
0.7550 |
0.7692 |
0.7692 |
| 2025-03-28 |
0.8300 |
7,030.6000 |
0.9093 |
0.8282 |
0.8300 |
0.8300 |
| 2025-03-27 |
0.9093 |
3,979.1000 |
0.8899 |
0.8899 |
0.8899 |
0.9093 |
| 2025-03-26 |
0.8899 |
8,541.0000 |
0.9082 |
0.8899 |
0.8899 |
0.8899 |
| 2025-03-25 |
0.9082 |
4,106.6000 |
0.9070 |
0.8857 |
0.8857 |
0.9082 |
| 2025-03-24 |
0.9070 |
6,045.0000 |
0.8470 |
0.8470 |
0.8470 |
0.9070 |
| 2025-03-23 |
0.8470 |
5,788.6000 |
0.8697 |
0.8470 |
0.8470 |
0.8470 |
| 2025-03-22 |
0.8697 |
3,216.8000 |
0.8559 |
0.8559 |
0.8559 |
0.8697 |
| 2025-03-21 |
0.8559 |
2,217.9000 |
0.8713 |
0.8405 |
0.8405 |
0.8559 |
| 2025-03-20 |
0.8713 |
10,888.8000 |
0.9262 |
0.8713 |
0.8713 |
0.8713 |
| 2025-03-19 |
0.9262 |
9,245.0000 |
0.8666 |
0.8666 |
0.8802 |
0.9134 |
| 2025-03-18 |
0.8619 |
18,300.2000 |
0.8960 |
0.8619 |
0.8619 |
0.8619 |
| 2025-03-17 |
0.8960 |
8,021.7000 |
0.8424 |
0.8424 |
0.8424 |
0.8981 |
| 2025-03-16 |
0.8424 |
4,701.1000 |
0.8916 |
0.8222 |
0.8222 |
0.8424 |
| 2025-03-15 |
0.8916 |
1,233.5000 |
0.8681 |
0.8653 |
0.8653 |
0.8916 |
| 2025-03-14 |
0.8752 |
5,406.6000 |
0.8352 |
0.8352 |
0.8352 |
0.8752 |
| 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 |