Market [unlinked] / USD
Identifier on Gemini: oprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4250 USD |
18,696.2189 |
0.4557 USD |
0.4214 USD |
0.4301 USD |
0.4250 USD |
| 2025-10-15 |
0.4557 USD |
11,385.4844 |
0.4862 USD |
0.4501 USD |
0.4557 USD |
0.4557 USD |
| 2025-10-14 |
0.4870 USD |
65,668.8021 |
0.5077 USD |
0.4504 USD |
0.4592 USD |
0.4870 USD |
| 2025-10-13 |
0.5082 USD |
75,747.0870 |
0.4896 USD |
0.4719 USD |
0.4804 USD |
0.5063 USD |
| 2025-10-12 |
0.4847 USD |
15,010.9958 |
0.4568 USD |
0.4516 USD |
0.4516 USD |
0.4847 USD |
| 2025-10-11 |
0.4568 USD |
67,394.2511 |
0.5113 USD |
0.4411 USD |
0.4555 USD |
0.4555 USD |
| 2025-10-10 |
0.6632 USD |
14,945.4255 |
0.7084 USD |
0.6764 USD |
0.6822 USD |
0.6764 USD |
| 2025-10-09 |
0.6981 USD |
3,228.9871 |
0.7340 USD |
0.6852 USD |
0.6893 USD |
0.6971 USD |
| 2025-10-08 |
0.7339 USD |
4,001.7759 |
0.7113 USD |
0.7039 USD |
0.7083 USD |
0.7339 USD |
| 2025-10-07 |
0.7190 USD |
20,828.0957 |
0.7588 USD |
0.7037 USD |
0.7113 USD |
0.7190 USD |
| 2025-10-06 |
0.7657 USD |
8,514.4842 |
0.7195 USD |
0.7144 USD |
0.7251 USD |
0.7627 USD |
| 2025-10-05 |
0.7189 USD |
12,905.8103 |
0.7263 USD |
0.7187 USD |
0.7208 USD |
0.7187 USD |
| 2025-10-04 |
0.7245 USD |
11,002.4262 |
0.7514 USD |
0.7153 USD |
0.7176 USD |
0.7245 USD |
| 2025-10-03 |
0.7514 USD |
37,670.6596 |
0.7514 USD |
0.7246 USD |
0.7316 USD |
0.7514 USD |
| 2025-10-02 |
0.7497 USD |
61,381.5803 |
0.7023 USD |
0.7023 USD |
0.7076 USD |
0.7497 USD |
| 2025-10-01 |
0.7041 USD |
23,264.0435 |
0.6659 USD |
0.6659 USD |
0.6673 USD |
0.7041 USD |
| 2025-09-30 |
0.6722 USD |
14,494.0286 |
0.6831 USD |
0.6531 USD |
0.6539 USD |
0.6722 USD |
| 2025-09-29 |
0.6831 USD |
3,007.2733 |
0.6836 USD |
0.6639 USD |
0.6651 USD |
0.6831 USD |
| 2025-09-28 |
0.6815 USD |
3,665.6410 |
0.6745 USD |
0.6543 USD |
0.6543 USD |
0.6850 USD |
| 2025-09-27 |
0.6761 USD |
21,186.2080 |
0.6687 USD |
0.6637 USD |
0.6674 USD |
0.6786 USD |
| 2025-09-26 |
0.6632 USD |
23,745.4684 |
0.6454 USD |
0.6388 USD |
0.6411 USD |
0.6623 USD |
| 2025-09-25 |
0.6454 USD |
38,027.6074 |
0.6822 USD |
0.6350 USD |
0.6454 USD |
0.6454 USD |
| 2025-09-24 |
0.6822 USD |
18,042.4571 |
0.6833 USD |
0.6747 USD |
0.6822 USD |
0.6822 USD |
| 2025-09-23 |
0.6934 USD |
106,772.6360 |
0.7039 USD |
0.6862 USD |
0.6886 USD |
0.6934 USD |
| 2025-09-22 |
0.7000 USD |
227,902.1385 |
0.7828 USD |
0.6826 USD |
0.6974 USD |
0.7000 USD |
| 2025-09-21 |
0.7828 USD |
31,185.2354 |
0.8141 USD |
0.7790 USD |
0.7817 USD |
0.7828 USD |
| 2025-09-20 |
0.8071 USD |
45,801.6959 |
0.7892 USD |
0.7870 USD |
0.7964 USD |
0.8071 USD |
| 2025-09-19 |
0.7995 USD |
82,169.1354 |
0.8290 USD |
0.7929 USD |
0.7974 USD |
0.7981 USD |
| 2025-09-18 |
0.8359 USD |
80,221.2027 |
0.8141 USD |
0.8023 USD |
0.8128 USD |
0.8363 USD |
| 2025-09-17 |
0.8154 USD |
28,632.1386 |
0.7799 USD |
0.7571 USD |
0.7650 USD |
0.8154 USD |
| 2025-09-16 |
0.7828 USD |
14,904.4846 |
0.7442 USD |
0.7339 USD |
0.7399 USD |
0.7804 USD |
| 2025-09-15 |
0.7437 USD |
135,856.0897 |
0.7952 USD |
0.7339 USD |
0.7363 USD |
0.7437 USD |
| 2025-09-14 |
0.7889 USD |
10,010.7646 |
0.8206 USD |
0.7712 USD |
0.7758 USD |
0.7889 USD |
| 2025-09-13 |
0.8247 USD |
26,006.9163 |
0.8033 USD |
0.7974 USD |
0.8024 USD |
0.8202 USD |
| 2025-09-12 |
0.7974 USD |
29,739.4017 |
0.7892 USD |
0.7719 USD |
0.7753 USD |
0.8024 USD |
| 2025-09-11 |
0.7798 USD |
68,105.6381 |
0.7719 USD |
0.7697 USD |
0.7724 USD |
0.7811 USD |
| 2025-09-10 |
0.7719 USD |
131,570.4808 |
0.7650 USD |
0.7598 USD |
0.7662 USD |
0.7709 USD |
| 2025-09-09 |
0.7550 USD |
41,172.0344 |
0.7491 USD |
0.7416 USD |
0.7493 USD |
0.7550 USD |
| 2025-09-08 |
0.7571 USD |
23,893.9956 |
0.7263 USD |
0.7187 USD |
0.7187 USD |
0.7512 USD |
| 2025-09-07 |
0.7184 USD |
4,621.1681 |
0.7135 USD |
0.7113 USD |
0.7113 USD |
0.7173 USD |
| 2025-09-06 |
0.7112 USD |
5,195.5418 |
0.7217 USD |
0.7108 USD |
0.7108 USD |
0.7112 USD |
| 2025-09-05 |
0.7188 USD |
5,365.5157 |
0.6916 USD |
0.6893 USD |
0.6923 USD |
0.7188 USD |
| 2025-09-04 |
0.6948 USD |
5,317.9326 |
0.7245 USD |
0.6822 USD |
0.6855 USD |
0.6893 USD |
| 2025-09-03 |
0.7248 USD |
5,976.7069 |
0.7070 USD |
0.7070 USD |
0.7070 USD |
0.7242 USD |
| 2025-09-02 |
0.7070 USD |
23,332.9490 |
0.6707 USD |
0.6698 USD |
0.6737 USD |
0.7050 USD |
| 2025-09-01 |
0.6647 USD |
36,764.4073 |
0.7000 USD |
0.6539 USD |
0.6620 USD |
0.6604 USD |
| 2025-08-31 |
0.7000 USD |
8,214.3388 |
0.7031 USD |
0.6929 USD |
0.7034 USD |
0.7030 USD |
| 2025-08-30 |
0.7031 USD |
2,120.4636 |
0.6941 USD |
0.6924 USD |
0.6924 USD |
0.7031 USD |
| 2025-08-29 |
0.6864 USD |
10,988.7657 |
0.7337 USD |
0.6771 USD |
0.6847 USD |
0.6847 USD |
| 2025-08-28 |
0.7289 USD |
10,679.0023 |
0.6989 USD |
0.6930 USD |
0.6979 USD |
0.7117 USD |