Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.6025 USD |
538.1038 |
0.5945 USD |
0.5901 USD |
0.6031 USD |
0.6025 USD |
| 2025-06-05 |
0.5945 USD |
26,773.9899 |
0.6293 USD |
0.5800 USD |
0.5915 USD |
0.5926 USD |
| 2025-06-04 |
0.6341 USD |
22,298.9669 |
0.6670 USD |
0.6261 USD |
0.6341 USD |
0.6341 USD |
| 2025-06-03 |
0.6694 USD |
8,805.4494 |
0.6735 USD |
0.6615 USD |
0.6615 USD |
0.6694 USD |
| 2025-06-02 |
0.6723 USD |
15,688.8353 |
0.6482 USD |
0.6306 USD |
0.6364 USD |
0.6736 USD |
| 2025-06-01 |
0.6482 USD |
10,035.3692 |
0.6554 USD |
0.6344 USD |
0.6379 USD |
0.6512 USD |
| 2025-05-31 |
0.6552 USD |
7,779.7839 |
0.6225 USD |
0.6013 USD |
0.6113 USD |
0.6552 USD |
| 2025-05-30 |
0.6520 USD |
23,800.0451 |
0.7311 USD |
0.6587 USD |
0.6686 USD |
0.6587 USD |
| 2025-05-29 |
0.7462 USD |
18,874.6661 |
0.7739 USD |
0.7408 USD |
0.7408 USD |
0.7462 USD |
| 2025-05-28 |
0.7739 USD |
17,235.7907 |
0.7584 USD |
0.7468 USD |
0.7485 USD |
0.7531 USD |
| 2025-05-27 |
0.7695 USD |
15,384.1574 |
0.7633 USD |
0.7432 USD |
0.7542 USD |
0.7693 USD |
| 2025-05-26 |
0.7525 USD |
14,658.5676 |
0.7433 USD |
0.7433 USD |
0.7469 USD |
0.7633 USD |
| 2025-05-25 |
0.7263 USD |
5,120.4243 |
0.7422 USD |
0.7114 USD |
0.7166 USD |
0.7263 USD |
| 2025-05-24 |
0.7422 USD |
9,964.7155 |
0.7438 USD |
0.7422 USD |
0.7513 USD |
0.7422 USD |
| 2025-05-23 |
0.7654 USD |
20,850.9050 |
0.8121 USD |
0.7538 USD |
0.7772 USD |
0.7654 USD |
| 2025-05-22 |
0.8250 USD |
18,547.3242 |
0.7432 USD |
0.7424 USD |
0.7570 USD |
0.8060 USD |
| 2025-05-21 |
0.7565 USD |
18,245.4358 |
0.7155 USD |
0.7092 USD |
0.7155 USD |
0.7450 USD |
| 2025-05-20 |
0.7246 USD |
19,825.8843 |
0.7053 USD |
0.6943 USD |
0.6985 USD |
0.7246 USD |
| 2025-05-19 |
0.7053 USD |
22,109.4653 |
0.7226 USD |
0.6775 USD |
0.6866 USD |
0.7053 USD |
| 2025-05-18 |
0.7126 USD |
45,270.3669 |
0.6879 USD |
0.6726 USD |
0.6903 USD |
0.7126 USD |
| 2025-05-17 |
0.6879 USD |
12,986.7014 |
0.7121 USD |
0.6860 USD |
0.6948 USD |
0.7027 USD |
| 2025-05-16 |
0.7100 USD |
48,416.0319 |
0.7450 USD |
0.7020 USD |
0.7283 USD |
0.7048 USD |
| 2025-05-15 |
0.7579 USD |
33,973.5126 |
0.8193 USD |
0.7424 USD |
0.7521 USD |
0.7521 USD |
| 2025-05-14 |
0.8164 USD |
58,146.1201 |
0.9032 USD |
0.8193 USD |
0.8249 USD |
0.8193 USD |
| 2025-05-13 |
0.8947 USD |
52,777.3515 |
0.8235 USD |
0.7722 USD |
0.7806 USD |
0.8990 USD |
| 2025-05-12 |
0.8214 USD |
49,948.7489 |
0.8576 USD |
0.8182 USD |
0.8258 USD |
0.8230 USD |
| 2025-05-11 |
0.8636 USD |
90,031.4060 |
0.9162 USD |
0.8388 USD |
0.8544 USD |
0.8636 USD |
| 2025-05-10 |
0.8333 USD |
28,555.3241 |
0.7569 USD |
0.7545 USD |
0.7563 USD |
0.8333 USD |
| 2025-05-09 |
0.7569 USD |
58,200.4930 |
0.6863 USD |
0.6863 USD |
0.7014 USD |
0.7541 USD |
| 2025-05-08 |
0.6815 USD |
41,724.3148 |
0.6004 USD |
0.6004 USD |
0.6021 USD |
0.6952 USD |
| 2025-05-07 |
0.6004 USD |
46,442.1181 |
0.6098 USD |
0.5761 USD |
0.5887 USD |
0.6004 USD |
| 2025-05-06 |
0.6058 USD |
11,910.4058 |
0.6494 USD |
0.5853 USD |
0.5988 USD |
0.5931 USD |
| 2025-05-05 |
0.6494 USD |
2,040.9783 |
0.6585 USD |
0.6399 USD |
0.6460 USD |
0.6494 USD |
| 2025-05-04 |
0.6597 USD |
2,187.4278 |
0.6791 USD |
0.6591 USD |
0.6650 USD |
0.6659 USD |
| 2025-05-03 |
0.6863 USD |
6,113.5932 |
0.7107 USD |
0.6619 USD |
0.6772 USD |
0.6863 USD |
| 2025-05-02 |
0.7089 USD |
9,814.4828 |
0.7330 USD |
0.7021 USD |
0.7049 USD |
0.7089 USD |
| 2025-05-01 |
0.7393 USD |
3,570.5009 |
0.7324 USD |
0.7262 USD |
0.7290 USD |
0.7393 USD |
| 2025-04-30 |
0.7324 USD |
8,181.8482 |
0.7532 USD |
0.7270 USD |
0.7317 USD |
0.7324 USD |
| 2025-04-29 |
0.7575 USD |
1,826.2338 |
0.7830 USD |
0.7598 USD |
0.7711 USD |
0.7618 USD |
| 2025-04-28 |
0.7849 USD |
4,920.2509 |
0.7748 USD |
0.7588 USD |
0.7664 USD |
0.7849 USD |
| 2025-04-27 |
0.7895 USD |
6,554.4943 |
0.8423 USD |
0.7811 USD |
0.7837 USD |
0.7895 USD |
| 2025-04-26 |
0.8420 USD |
7,606.0854 |
0.8093 USD |
0.8093 USD |
0.8093 USD |
0.8335 USD |
| 2025-04-25 |
0.8126 USD |
10,117.0321 |
0.7913 USD |
0.7756 USD |
0.7832 USD |
0.8126 USD |
| 2025-04-24 |
0.7912 USD |
15,207.9091 |
0.7731 USD |
0.7418 USD |
0.7500 USD |
0.7912 USD |
| 2025-04-23 |
0.7731 USD |
17,394.7399 |
0.7364 USD |
0.7364 USD |
0.7500 USD |
0.7731 USD |
| 2025-04-22 |
0.7364 USD |
9,329.3645 |
0.7000 USD |
0.6800 USD |
0.6912 USD |
0.7386 USD |
| 2025-04-21 |
0.7019 USD |
7,014.3855 |
0.7172 USD |
0.7074 USD |
0.7074 USD |
0.7074 USD |
| 2025-04-20 |
0.7172 USD |
3,247.8445 |
0.7030 USD |
0.6983 USD |
0.7019 USD |
0.7172 USD |
| 2025-04-19 |
0.7030 USD |
1,581.6913 |
0.6644 USD |
0.6644 USD |
0.6644 USD |
0.6986 USD |
| 2025-04-18 |
0.6644 USD |
5,978.1775 |
0.6496 USD |
0.6416 USD |
0.6416 USD |
0.6644 USD |