Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2084 USD |
16,096.4858 |
0.2295 USD |
0.2081 USD |
0.2084 USD |
0.2084 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 |
0.2271 USD |
1,810.3248 |
0.2336 USD |
0.2288 USD |
0.2336 USD |
0.2339 USD |
| 2026-01-31 |
0.2256 USD |
21,120.6809 |
0.2626 USD |
0.2158 USD |
0.2262 USD |
0.2183 USD |
| 2026-01-30 |
0.2643 USD |
8,780.7093 |
0.2696 USD |
0.2600 USD |
0.2600 USD |
0.2643 USD |
| 2026-01-29 |
0.2708 USD |
20,468.9895 |
0.3022 USD |
0.2615 USD |
0.2620 USD |
0.2654 USD |
| 2026-01-28 |
0.2959 USD |
1,487.3462 |
0.3010 USD |
0.2955 USD |
0.2959 USD |
0.2959 USD |
| 2026-01-27 |
0.2986 USD |
5,985.4613 |
0.2965 USD |
0.2937 USD |
0.2937 USD |
0.2986 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 |
0.2867 USD |
6,475.2220 |
0.3031 USD |
0.2846 USD |
0.2891 USD |
0.2855 USD |
| 2026-01-24 |
0.3031 USD |
118.3360 |
0.3046 USD |
0.3003 USD |
0.3003 USD |
0.3031 USD |
| 2026-01-23 |
0.3063 USD |
887.8790 |
0.3070 USD |
0.3000 USD |
0.3002 USD |
0.3063 USD |
| 2026-01-22 |
0.3050 USD |
6,865.8930 |
0.3083 USD |
0.3034 USD |
0.3066 USD |
0.3066 USD |
| 2026-01-21 |
0.2992 USD |
3,352.3530 |
0.3020 USD |
0.2955 USD |
0.3020 USD |
0.2955 USD |
| 2026-01-20 |
0.3020 USD |
5,489.8241 |
0.3165 USD |
0.2976 USD |
0.2976 USD |
0.3033 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 |
0.3416 USD |
4,386.8499 |
0.3456 USD |
0.3386 USD |
0.3386 USD |
0.3416 USD |
| 2026-01-17 |
0.3476 USD |
2,328.7179 |
0.3388 USD |
0.3388 USD |
0.3388 USD |
0.3489 USD |
| 2026-01-16 |
0.3381 USD |
3,510.7508 |
0.3415 USD |
0.3261 USD |
0.3310 USD |
0.3381 USD |
| 2026-01-15 |
0.3386 USD |
8,013.3119 |
0.3550 USD |
0.3375 USD |
0.3401 USD |
0.3376 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 |
0.3532 USD |
10,087.7043 |
0.3090 USD |
0.3090 USD |
0.3090 USD |
0.3532 USD |
| 2026-01-12 |
0.3090 USD |
3,732.2350 |
0.3136 USD |
0.3061 USD |
0.3075 USD |
0.3075 USD |
| 2026-01-11 |
0.3138 USD |
2,101.7118 |
0.3223 USD |
0.3138 USD |
0.3176 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 |
6,007.5377 |
0.3153 USD |
0.3088 USD |
0.3107 USD |
0.3119 USD |
| 2026-01-08 |
0.3153 USD |
18,642.9559 |
0.3156 USD |
0.3051 USD |
0.3057 USD |
0.3150 USD |
| 2026-01-07 |
0.3180 USD |
20,224.6217 |
0.3309 USD |
0.3150 USD |
0.3182 USD |
0.3180 USD |
| 2026-01-06 |
0.3324 USD |
18,155.8888 |
0.3303 USD |
0.3151 USD |
0.3185 USD |
0.3324 USD |
| 2026-01-05 |
0.3284 USD |
6,191.2110 |
0.3190 USD |
0.3126 USD |
0.3132 USD |
0.3284 USD |
| 2026-01-04 |
0.3195 USD |
12,427.6776 |
0.3088 USD |
0.3088 USD |
0.3105 USD |
0.3195 USD |
| 2026-01-03 |
0.3088 USD |
8,722.2103 |
0.3049 USD |
0.3029 USD |
0.3038 USD |
0.3088 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 |
0.2892 USD |
25,145.2369 |
0.2665 USD |
0.2656 USD |
0.2657 USD |
0.2892 USD |
| 2025-12-31 |
0.2655 USD |
46,911.5179 |
0.2712 USD |
0.2600 USD |
0.2622 USD |
0.2623 USD |
| 2025-12-30 |
0.2711 USD |
13,857.5843 |
0.2688 USD |
0.2664 USD |
0.2683 USD |
0.2711 USD |
| 2025-12-29 |
0.2719 USD |
69,988.5113 |
0.2726 USD |
0.2697 USD |
0.2719 USD |
0.2721 USD |
| 2025-12-28 |
0.2697 USD |
5,713.2342 |
0.2767 USD |
0.2697 USD |
0.2697 USD |
0.2697 USD |
| 2025-12-27 |
0.2751 USD |
980.4144 |
0.2676 USD |
0.2676 USD |
0.2689 USD |
0.2751 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 |
0.2717 USD |
3,658.7417 |
0.2703 USD |
0.2616 USD |
0.2635 USD |
0.2688 USD |
| 2025-12-22 |
0.2703 USD |
9,802.9807 |
0.2718 USD |
0.2697 USD |
0.2697 USD |
0.2703 USD |
| 2025-12-21 |
0.2704 USD |
5,260.5793 |
0.2800 USD |
0.2641 USD |
0.2641 USD |
0.2700 USD |
| 2025-12-20 |
0.2792 USD |
3,863.4420 |
0.2802 USD |
0.2771 USD |
0.2771 USD |
0.2792 USD |
| 2025-12-19 |
0.2802 USD |
6,290.0599 |
0.2617 USD |
0.2568 USD |
0.2585 USD |
0.2802 USD |
| 2025-12-18 |
0.2617 USD |
5,567.6149 |
0.2732 USD |
0.2577 USD |
0.2577 USD |
0.2636 USD |
| 2025-12-17 |
0.2746 USD |
29,701.2370 |
0.2929 USD |
0.2734 USD |
0.2803 USD |
0.2734 USD |
| 2025-12-16 |
0.2914 USD |
13,112.6283 |
0.2927 USD |
0.2858 USD |
0.2865 USD |
0.2914 USD |