Market [unlinked] / [unlinked]
Identifier on Gemini: opgusdperp
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
1.7317 |
492.4000 |
1.7572 |
1.7317 |
1.7317 |
1.7317 |
| 2025-01-21 |
1.7572 |
3,813.4000 |
1.7069 |
1.6364 |
1.6441 |
1.7572 |
| 2025-01-20 |
1.7069 |
6,165.5000 |
1.6878 |
1.6418 |
1.6520 |
1.7069 |
| 2025-01-19 |
1.6878 |
12,326.6000 |
1.8288 |
1.7114 |
1.7114 |
1.7171 |
| 2025-01-18 |
1.8210 |
59,943.6000 |
1.9611 |
1.7848 |
1.8007 |
1.8010 |
| 2025-01-17 |
1.9611 |
1,490.6000 |
1.8476 |
1.8476 |
1.8476 |
1.9611 |
| 2025-01-16 |
1.8476 |
3,737.3000 |
1.8861 |
1.8272 |
1.8476 |
1.8476 |
| 2025-01-15 |
1.8861 |
2,897.3000 |
1.7960 |
1.7471 |
1.7471 |
1.8861 |
| 2025-01-14 |
1.7579 |
1,856,726.9000 |
1.7374 |
1.7165 |
1.7374 |
1.7579 |
| 2025-01-13 |
1.7166 |
1,334,777.5000 |
1.8005 |
1.5756 |
1.6466 |
1.7166 |
| 2025-01-12 |
1.8005 |
2,107,337.0000 |
1.7900 |
1.7883 |
1.7900 |
1.8005 |
| 2025-01-11 |
1.8165 |
1,597,109.7000 |
1.7920 |
1.7653 |
1.7808 |
1.8165 |
| 2025-01-10 |
1.7920 |
742.0000 |
1.7497 |
1.7497 |
1.7580 |
1.7920 |
| 2025-01-09 |
1.7497 |
13,759.6000 |
1.7895 |
1.7106 |
1.7106 |
1.7106 |
| 2025-01-08 |
1.7895 |
21,169.2000 |
1.8982 |
1.7239 |
1.7866 |
1.7895 |
| 2025-01-07 |
1.8982 |
12,680.1000 |
2.1080 |
1.8982 |
1.9093 |
1.8982 |
| 2025-01-06 |
2.1032 |
57,988.7000 |
2.1109 |
2.0641 |
2.0880 |
2.1032 |
| 2025-01-05 |
2.1109 |
2,005.2000 |
2.0591 |
2.0350 |
2.0350 |
2.0643 |
| 2025-01-04 |
2.0591 |
3,066.9000 |
2.0006 |
2.0000 |
2.0006 |
2.0591 |
| 2025-01-03 |
2.0006 |
2,815.4000 |
1.8653 |
1.8429 |
1.8432 |
2.0006 |
| 2025-01-02 |
1.8653 |
2,601.3000 |
1.8197 |
1.8197 |
1.8197 |
1.8653 |
| 2025-01-01 |
1.8212 |
1,242.2000 |
1.7487 |
1.7487 |
1.7758 |
1.8212 |