Market [unlinked] / USD
Identifier on Gemini: oprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.2220 USD |
366.4929 |
0.2121 USD |
0.2121 USD |
0.2151 USD |
0.2220 USD |
| 2026-02-03 |
0.2219 USD |
18,789.2337 |
0.2295 USD |
0.2081 USD |
0.2084 USD |
0.2219 USD |
| 2026-02-02 |
0.2295 USD |
14,863.7033 |
0.2238 USD |
0.2208 USD |
0.2243 USD |
0.2295 USD |
| 2026-02-01 |
0.2317 USD |
5,913.5575 |
0.2336 USD |
0.2245 USD |
0.2271 USD |
0.2273 USD |
| 2026-01-31 |
0.2258 USD |
26,204.9822 |
0.2626 USD |
0.2158 USD |
0.2256 USD |
0.2258 USD |
| 2026-01-30 |
0.2702 USD |
8,968.7788 |
0.2696 USD |
0.2600 USD |
0.2600 USD |
0.2648 USD |
| 2026-01-29 |
0.2717 USD |
21,008.5951 |
0.3022 USD |
0.2615 USD |
0.2620 USD |
0.2710 USD |
| 2026-01-28 |
0.2981 USD |
4,208.2640 |
0.3010 USD |
0.2955 USD |
0.2959 USD |
0.2991 USD |
| 2026-01-27 |
0.3010 USD |
6,035.8969 |
0.2965 USD |
0.2937 USD |
0.2937 USD |
0.3004 USD |
| 2026-01-26 |
0.2965 USD |
6,395.2203 |
0.2861 USD |
0.2861 USD |
0.2861 USD |
0.2965 USD |
| 2026-01-25 |
0.2795 USD |
6,988.2648 |
0.3031 USD |
0.2795 USD |
0.2795 USD |
0.2795 USD |
| 2026-01-24 |
0.3003 USD |
99.0182 |
0.3046 USD |
0.3003 USD |
0.3003 USD |
0.3003 USD |
| 2026-01-23 |
0.3046 USD |
1,041.9536 |
0.3070 USD |
0.3000 USD |
0.3002 USD |
0.3046 USD |
| 2026-01-22 |
0.3050 USD |
6,911.9343 |
0.3083 USD |
0.3034 USD |
0.3066 USD |
0.3050 USD |
| 2026-01-21 |
0.3103 USD |
5,104.5830 |
0.3020 USD |
0.2955 USD |
0.2992 USD |
0.2992 USD |
| 2026-01-20 |
0.3020 USD |
7,300.0752 |
0.3165 USD |
0.2976 USD |
0.2976 USD |
0.3020 USD |
| 2026-01-19 |
0.3185 USD |
12,303.5997 |
0.3245 USD |
0.2934 USD |
0.3051 USD |
0.3185 USD |
| 2026-01-18 |
0.3437 USD |
4,689.3905 |
0.3456 USD |
0.3386 USD |
0.3386 USD |
0.3437 USD |
| 2026-01-17 |
0.3529 USD |
2,325.9219 |
0.3388 USD |
0.3388 USD |
0.3388 USD |
0.3529 USD |
| 2026-01-16 |
0.3297 USD |
2,419.3866 |
0.3415 USD |
0.3261 USD |
0.3310 USD |
0.3310 USD |
| 2026-01-15 |
0.3413 USD |
9,724.9083 |
0.3550 USD |
0.3375 USD |
0.3401 USD |
0.3413 USD |
| 2026-01-14 |
0.3550 USD |
9,819.8638 |
0.3674 USD |
0.3506 USD |
0.3550 USD |
0.3550 USD |
| 2026-01-13 |
0.3694 USD |
11,865.1342 |
0.3090 USD |
0.3090 USD |
0.3090 USD |
0.3723 USD |
| 2026-01-12 |
0.3146 USD |
3,557.9313 |
0.3136 USD |
0.3061 USD |
0.3113 USD |
0.3146 USD |
| 2026-01-11 |
0.3138 USD |
2,101.7118 |
0.3223 USD |
0.3138 USD |
0.3138 USD |
0.3138 USD |
| 2026-01-10 |
0.3223 USD |
5,739.9084 |
0.3155 USD |
0.3132 USD |
0.3132 USD |
0.3223 USD |
| 2026-01-09 |
0.3155 USD |
6,276.2765 |
0.3153 USD |
0.3088 USD |
0.3107 USD |
0.3155 USD |
| 2026-01-08 |
0.3153 USD |
18,844.5815 |
0.3156 USD |
0.3051 USD |
0.3057 USD |
0.3153 USD |
| 2026-01-07 |
0.3156 USD |
20,233.7987 |
0.3309 USD |
0.3150 USD |
0.3180 USD |
0.3156 USD |
| 2026-01-06 |
0.3185 USD |
15,013.4307 |
0.3303 USD |
0.3151 USD |
0.3185 USD |
0.3185 USD |
| 2026-01-05 |
0.3285 USD |
5,756.2409 |
0.3190 USD |
0.3126 USD |
0.3132 USD |
0.3285 USD |
| 2026-01-04 |
0.3195 USD |
12,909.0827 |
0.3088 USD |
0.3088 USD |
0.3105 USD |
0.3195 USD |
| 2026-01-03 |
0.3100 USD |
8,676.4668 |
0.3049 USD |
0.3029 USD |
0.3038 USD |
0.3100 USD |
| 2026-01-02 |
0.3016 USD |
22,890.4918 |
0.2960 USD |
0.2948 USD |
0.2948 USD |
0.3016 USD |
| 2026-01-01 |
0.2970 USD |
25,145.2369 |
0.2665 USD |
0.2656 USD |
0.2657 USD |
0.2892 USD |
| 2025-12-31 |
0.2671 USD |
87,071.7605 |
0.2712 USD |
0.2600 USD |
0.2622 USD |
0.2671 USD |
| 2025-12-30 |
0.2701 USD |
13,865.4163 |
0.2688 USD |
0.2664 USD |
0.2683 USD |
0.2701 USD |
| 2025-12-29 |
0.2719 USD |
70,793.9431 |
0.2726 USD |
0.2697 USD |
0.2719 USD |
0.2719 USD |
| 2025-12-28 |
0.2726 USD |
5,713.2342 |
0.2767 USD |
0.2697 USD |
0.2697 USD |
0.2697 USD |
| 2025-12-27 |
0.2748 USD |
759.3748 |
0.2676 USD |
0.2676 USD |
0.2689 USD |
0.2748 USD |
| 2025-12-26 |
0.2676 USD |
6,957.0758 |
0.2520 USD |
0.2520 USD |
0.2532 USD |
0.2676 USD |
| 2025-12-25 |
0.2612 USD |
6,443.4768 |
0.2643 USD |
0.2577 USD |
0.2610 USD |
0.2612 USD |
| 2025-12-24 |
0.2615 USD |
6,969.4091 |
0.2686 USD |
0.2601 USD |
0.2615 USD |
0.2615 USD |
| 2025-12-23 |
0.2703 USD |
4,817.4422 |
0.2703 USD |
0.2616 USD |
0.2635 USD |
0.2717 USD |
| 2025-12-22 |
0.2697 USD |
9,610.6542 |
0.2718 USD |
0.2697 USD |
0.2697 USD |
0.2750 USD |
| 2025-12-21 |
0.2718 USD |
8,647.6403 |
0.2800 USD |
0.2641 USD |
0.2641 USD |
0.2718 USD |
| 2025-12-20 |
0.2800 USD |
3,933.1252 |
0.2802 USD |
0.2771 USD |
0.2771 USD |
0.2800 USD |
| 2025-12-19 |
0.2802 USD |
6,219.1593 |
0.2617 USD |
0.2568 USD |
0.2585 USD |
0.2724 USD |
| 2025-12-18 |
0.2596 USD |
5,224.4882 |
0.2732 USD |
0.2577 USD |
0.2577 USD |
0.2577 USD |
| 2025-12-17 |
0.2710 USD |
30,258.7937 |
0.2929 USD |
0.2723 USD |
0.2759 USD |
0.2726 USD |