Market [unlinked] / USD
Identifier on Gemini: oprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2929 USD |
13,112.6283 |
0.2927 USD |
0.2858 USD |
0.2865 USD |
0.2914 USD |
| 2025-12-15 |
0.2886 USD |
6,144.8772 |
0.2981 USD |
0.2820 USD |
0.2869 USD |
0.2886 USD |
| 2025-12-14 |
0.3006 USD |
8,842.4530 |
0.3152 USD |
0.2998 USD |
0.3007 USD |
0.3003 USD |
| 2025-12-13 |
0.3152 USD |
6,729.6356 |
0.3079 USD |
0.3066 USD |
0.3066 USD |
0.3168 USD |
| 2025-12-12 |
0.3015 USD |
10,324.2575 |
0.3194 USD |
0.2954 USD |
0.2992 USD |
0.3015 USD |
| 2025-12-11 |
0.3194 USD |
32,628.8173 |
0.3241 USD |
0.3010 USD |
0.3029 USD |
0.3194 USD |
| 2025-12-10 |
0.3241 USD |
3,325.5821 |
0.3403 USD |
0.3241 USD |
0.3290 USD |
0.3241 USD |
| 2025-12-09 |
0.3463 USD |
7,454.8318 |
0.3220 USD |
0.3140 USD |
0.3142 USD |
0.3463 USD |
| 2025-12-08 |
0.3220 USD |
19,455.3000 |
0.3053 USD |
0.3053 USD |
0.3053 USD |
0.3206 USD |
| 2025-12-07 |
0.3129 USD |
34,482.4738 |
0.3123 USD |
0.3010 USD |
0.3079 USD |
0.3129 USD |
| 2025-12-06 |
0.3123 USD |
7,800.3924 |
0.2997 USD |
0.2997 USD |
0.2997 USD |
0.3123 USD |
| 2025-12-05 |
0.2997 USD |
4,626.3400 |
0.3207 USD |
0.2936 USD |
0.2997 USD |
0.2997 USD |
| 2025-12-04 |
0.3219 USD |
3,218.7045 |
0.3293 USD |
0.3194 USD |
0.3194 USD |
0.3219 USD |
| 2025-12-03 |
0.3300 USD |
4,625.5911 |
0.3179 USD |
0.3159 USD |
0.3175 USD |
0.3300 USD |
| 2025-12-02 |
0.3179 USD |
8,956.0447 |
0.2866 USD |
0.2847 USD |
0.2847 USD |
0.3179 USD |
| 2025-12-01 |
0.2855 USD |
17,868.7342 |
0.3194 USD |
0.2797 USD |
0.2813 USD |
0.2804 USD |
| 2025-11-30 |
0.3243 USD |
455.8335 |
0.3255 USD |
0.3214 USD |
0.3227 USD |
0.3243 USD |
| 2025-11-29 |
0.3255 USD |
1,241.7061 |
0.3304 USD |
0.3233 USD |
0.3241 USD |
0.3255 USD |
| 2025-11-28 |
0.3304 USD |
3,633.1071 |
0.3329 USD |
0.3290 USD |
0.3290 USD |
0.3304 USD |
| 2025-11-27 |
0.3386 USD |
25,983.9000 |
0.3267 USD |
0.3246 USD |
0.3267 USD |
0.3386 USD |
| 2025-11-26 |
0.3230 USD |
8,999.7806 |
0.3259 USD |
0.3146 USD |
0.3161 USD |
0.3230 USD |
| 2025-11-25 |
0.3138 USD |
1,996.5182 |
0.3198 USD |
0.3100 USD |
0.3100 USD |
0.3138 USD |
| 2025-11-24 |
0.3232 USD |
12,522.6099 |
0.3010 USD |
0.3010 USD |
0.3010 USD |
0.3232 USD |
| 2025-11-23 |
0.3066 USD |
1,088.7886 |
0.3024 USD |
0.3010 USD |
0.3010 USD |
0.3066 USD |
| 2025-11-22 |
0.3033 USD |
16,480.9561 |
0.3079 USD |
0.2877 USD |
0.2961 USD |
0.3033 USD |
| 2025-11-21 |
0.3080 USD |
27,915.9916 |
0.3605 USD |
0.3052 USD |
0.3079 USD |
0.3079 USD |
| 2025-11-20 |
0.3744 USD |
2,242.9724 |
0.3738 USD |
0.3528 USD |
0.3605 USD |
0.3687 USD |
| 2025-11-19 |
0.3633 USD |
1,702.7450 |
0.3771 USD |
0.3558 USD |
0.3568 USD |
0.3633 USD |
| 2025-11-18 |
0.3771 USD |
10,278.5921 |
0.3625 USD |
0.3625 USD |
0.3687 USD |
0.3771 USD |
| 2025-11-17 |
0.3625 USD |
25,794.0061 |
0.3842 USD |
0.3568 USD |
0.3605 USD |
0.3625 USD |
| 2025-11-16 |
0.3776 USD |
3,326.1977 |
0.3906 USD |
0.3680 USD |
0.3715 USD |
0.3775 USD |
| 2025-11-15 |
0.3906 USD |
1,221.5753 |
0.3801 USD |
0.3801 USD |
0.3808 USD |
0.3885 USD |
| 2025-11-14 |
0.3828 USD |
5,393.0788 |
0.3929 USD |
0.3671 USD |
0.3795 USD |
0.3828 USD |
| 2025-11-13 |
0.3843 USD |
17,811.1522 |
0.4000 USD |
0.3838 USD |
0.3920 USD |
0.3885 USD |
| 2025-11-12 |
0.4035 USD |
8,025.8931 |
0.4059 USD |
0.3926 USD |
0.3967 USD |
0.4035 USD |
| 2025-11-11 |
0.4093 USD |
17,076.7803 |
0.4448 USD |
0.4136 USD |
0.4186 USD |
0.4136 USD |
| 2025-11-10 |
0.4358 USD |
1,798.0202 |
0.4268 USD |
0.4268 USD |
0.4295 USD |
0.4430 USD |
| 2025-11-09 |
0.4334 USD |
4,070.3676 |
0.4219 USD |
0.4049 USD |
0.4051 USD |
0.4334 USD |
| 2025-11-08 |
0.4230 USD |
6,842.8613 |
0.4250 USD |
0.4127 USD |
0.4142 USD |
0.4230 USD |
| 2025-11-07 |
0.4313 USD |
20,358.3966 |
0.3604 USD |
0.3604 USD |
0.3687 USD |
0.4368 USD |
| 2025-11-06 |
0.3660 USD |
40,789.1686 |
0.3742 USD |
0.3571 USD |
0.3605 USD |
0.3624 USD |
| 2025-11-05 |
0.3742 USD |
5,925.0570 |
0.3461 USD |
0.3294 USD |
0.3461 USD |
0.3742 USD |
| 2025-11-04 |
0.3478 USD |
33,701.8877 |
0.3549 USD |
0.3197 USD |
0.3369 USD |
0.3453 USD |
| 2025-11-03 |
0.3492 USD |
36,115.6436 |
0.4180 USD |
0.3444 USD |
0.3551 USD |
0.3445 USD |
| 2025-11-02 |
0.4106 USD |
17,584.1031 |
0.4134 USD |
0.4066 USD |
0.4106 USD |
0.4106 USD |
| 2025-11-01 |
0.4180 USD |
13,094.5301 |
0.3967 USD |
0.3967 USD |
0.3985 USD |
0.4180 USD |
| 2025-10-31 |
0.3967 USD |
48,936.9492 |
0.3980 USD |
0.3842 USD |
0.3926 USD |
0.3967 USD |
| 2025-10-30 |
0.3945 USD |
11,571.3335 |
0.4400 USD |
0.3885 USD |
0.3926 USD |
0.3926 USD |
| 2025-10-29 |
0.4544 USD |
2,349.6918 |
0.4350 USD |
0.4268 USD |
0.4350 USD |
0.4497 USD |
| 2025-10-28 |
0.4287 USD |
7,858.4669 |
0.4504 USD |
0.4287 USD |
0.4358 USD |
0.4287 USD |