Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3144 USD |
3,111.6510 |
0.3207 USD |
0.3132 USD |
0.3178 USD |
0.3132 USD |
| 2025-12-04 |
0.3194 USD |
3,140.2770 |
0.3293 USD |
0.3194 USD |
0.3194 USD |
0.3194 USD |
| 2025-12-03 |
0.3231 USD |
3,227.3656 |
0.3179 USD |
0.3159 USD |
0.3175 USD |
0.3231 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 |
0.2866 USD |
24,566.2280 |
0.3194 USD |
0.2797 USD |
0.2813 USD |
0.2866 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 |
0.3313 USD |
3,619.7925 |
0.3329 USD |
0.3290 USD |
0.3290 USD |
0.3313 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 |
3,512.7271 |
0.3259 USD |
0.3146 USD |
0.3161 USD |
0.3236 USD |
| 2025-11-25 |
0.3259 USD |
11,470.1500 |
0.3198 USD |
0.3100 USD |
0.3100 USD |
0.3219 USD |
| 2025-11-24 |
0.3232 USD |
11,177.1483 |
0.3010 USD |
0.3010 USD |
0.3010 USD |
0.3211 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 |
0.3024 USD |
16,480.9561 |
0.3079 USD |
0.2877 USD |
0.2961 USD |
0.3033 USD |
| 2025-11-21 |
0.3102 USD |
27,553.9458 |
0.3605 USD |
0.3093 USD |
0.3173 USD |
0.3175 USD |
| 2025-11-20 |
0.3632 USD |
1,670.4204 |
0.3738 USD |
0.3528 USD |
0.3605 USD |
0.3632 USD |
| 2025-11-19 |
0.3558 USD |
1,617.0312 |
0.3771 USD |
0.3568 USD |
0.3610 USD |
0.3568 USD |
| 2025-11-18 |
0.3822 USD |
10,231.6727 |
0.3625 USD |
0.3625 USD |
0.3687 USD |
0.3822 USD |
| 2025-11-17 |
0.3605 USD |
22,644.7134 |
0.3842 USD |
0.3568 USD |
0.3605 USD |
0.3607 USD |
| 2025-11-16 |
0.3775 USD |
3,326.1977 |
0.3906 USD |
0.3680 USD |
0.3715 USD |
0.3775 USD |
| 2025-11-15 |
0.3926 USD |
968.8262 |
0.3801 USD |
0.3801 USD |
0.3808 USD |
0.3944 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 |
0.3916 USD |
21,212.5825 |
0.4000 USD |
0.3759 USD |
0.3805 USD |
0.3885 USD |
| 2025-11-12 |
0.3945 USD |
7,868.7599 |
0.4059 USD |
0.3945 USD |
0.4035 USD |
0.3967 USD |
| 2025-11-11 |
0.4066 USD |
21,372.2979 |
0.4448 USD |
0.4066 USD |
0.4066 USD |
0.4066 USD |
| 2025-11-10 |
0.4358 USD |
1,596.4111 |
0.4268 USD |
0.4268 USD |
0.4295 USD |
0.4313 USD |
| 2025-11-09 |
0.4320 USD |
4,299.5152 |
0.4219 USD |
0.4049 USD |
0.4051 USD |
0.4320 USD |
| 2025-11-08 |
0.4224 USD |
3,262.3987 |
0.4250 USD |
0.4127 USD |
0.4142 USD |
0.4188 USD |
| 2025-11-07 |
0.4313 USD |
19,116.3723 |
0.3604 USD |
0.3604 USD |
0.3687 USD |
0.4266 USD |
| 2025-11-06 |
0.3647 USD |
42,311.2413 |
0.3742 USD |
0.3571 USD |
0.3605 USD |
0.3612 USD |
| 2025-11-05 |
0.3742 USD |
5,570.1098 |
0.3461 USD |
0.3294 USD |
0.3461 USD |
0.3738 USD |
| 2025-11-04 |
0.3294 USD |
31,172.1494 |
0.3549 USD |
0.3208 USD |
0.3369 USD |
0.3369 USD |
| 2025-11-03 |
0.3517 USD |
35,689.5546 |
0.4180 USD |
0.3495 USD |
0.3632 USD |
0.3551 USD |
| 2025-11-02 |
0.4075 USD |
17,560.3486 |
0.4134 USD |
0.4066 USD |
0.4134 USD |
0.4075 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 |
0.3926 USD |
11,571.3335 |
0.4400 USD |
0.3885 USD |
0.3926 USD |
0.3926 USD |
| 2025-10-29 |
0.4450 USD |
2,403.1930 |
0.4350 USD |
0.4268 USD |
0.4350 USD |
0.4497 USD |
| 2025-10-28 |
0.4287 USD |
6,855.2467 |
0.4504 USD |
0.4313 USD |
0.4415 USD |
0.4358 USD |
| 2025-10-27 |
0.4486 USD |
4,409.8878 |
0.4660 USD |
0.4514 USD |
0.4539 USD |
0.4514 USD |
| 2025-10-26 |
0.4591 USD |
550.1616 |
0.4483 USD |
0.4402 USD |
0.4402 USD |
0.4591 USD |
| 2025-10-25 |
0.4497 USD |
17,696.3350 |
0.4470 USD |
0.4404 USD |
0.4404 USD |
0.4497 USD |
| 2025-10-24 |
0.4470 USD |
3,891.3733 |
0.4339 USD |
0.4326 USD |
0.4326 USD |
0.4481 USD |
| 2025-10-23 |
0.4338 USD |
8,880.4887 |
0.4194 USD |
0.4194 USD |
0.4194 USD |
0.4355 USD |
| 2025-10-22 |
0.4100 USD |
16,872.1365 |
0.4329 USD |
0.4189 USD |
0.4197 USD |
0.4194 USD |
| 2025-10-21 |
0.4453 USD |
12,158.6795 |
0.4486 USD |
0.4316 USD |
0.4316 USD |
0.4453 USD |
| 2025-10-20 |
0.4486 USD |
37,885.6029 |
0.4407 USD |
0.4316 USD |
0.4316 USD |
0.4512 USD |
| 2025-10-19 |
0.4421 USD |
23,563.2873 |
0.4250 USD |
0.4242 USD |
0.4249 USD |
0.4402 USD |
| 2025-10-18 |
0.4252 USD |
1,120.6803 |
0.4206 USD |
0.4189 USD |
0.4189 USD |
0.4256 USD |
| 2025-10-17 |
0.4206 USD |
49,193.9283 |
0.4250 USD |
0.3950 USD |
0.4035 USD |
0.4219 USD |