Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.5381 USD |
1,693.3911 |
0.5408 USD |
0.5353 USD |
0.5381 USD |
0.5381 USD |
| 2025-07-07 |
0.5408 USD |
11,473.1952 |
0.5416 USD |
0.5376 USD |
0.5376 USD |
0.5408 USD |
| 2025-07-06 |
0.5402 USD |
16,600.5359 |
0.5340 USD |
0.5220 USD |
0.5279 USD |
0.5402 USD |
| 2025-07-05 |
0.5340 USD |
3,478.4693 |
0.5303 USD |
0.5222 USD |
0.5222 USD |
0.5340 USD |
| 2025-07-04 |
0.5297 USD |
4,016.8474 |
0.5765 USD |
0.5297 USD |
0.5297 USD |
0.5297 USD |
| 2025-07-03 |
0.5775 USD |
30,121.5961 |
0.5648 USD |
0.5648 USD |
0.5648 USD |
0.5743 USD |
| 2025-07-02 |
0.5648 USD |
25,083.7003 |
0.5249 USD |
0.5249 USD |
0.5277 USD |
0.5722 USD |
| 2025-07-01 |
0.5249 USD |
92,850.9564 |
0.5653 USD |
0.5300 USD |
0.5326 USD |
0.5300 USD |
| 2025-06-30 |
0.5721 USD |
14,821.0039 |
0.6068 USD |
0.5793 USD |
0.5793 USD |
0.5896 USD |
| 2025-06-29 |
0.6149 USD |
29,192.4448 |
0.5561 USD |
0.5489 USD |
0.5551 USD |
0.5865 USD |
| 2025-06-28 |
0.5520 USD |
2,351.2779 |
0.5408 USD |
0.5351 USD |
0.5351 USD |
0.5520 USD |
| 2025-06-27 |
0.5408 USD |
1,652.0472 |
0.5339 USD |
0.5285 USD |
0.5285 USD |
0.5408 USD |
| 2025-06-26 |
0.5326 USD |
13,582.9954 |
0.5386 USD |
0.5221 USD |
0.5221 USD |
0.5326 USD |
| 2025-06-25 |
0.5480 USD |
9,133.2466 |
0.5587 USD |
0.5418 USD |
0.5434 USD |
0.5434 USD |
| 2025-06-24 |
0.5587 USD |
73,786.5270 |
0.5500 USD |
0.5474 USD |
0.5495 USD |
0.5634 USD |
| 2025-06-23 |
0.5484 USD |
11,423.2827 |
0.4852 USD |
0.4852 USD |
0.4902 USD |
0.5310 USD |
| 2025-06-22 |
0.4728 USD |
18,503.2671 |
0.5048 USD |
0.4707 USD |
0.4863 USD |
0.4768 USD |
| 2025-06-21 |
0.5058 USD |
21,080.3388 |
0.5416 USD |
0.5000 USD |
0.5229 USD |
0.5085 USD |
| 2025-06-20 |
0.5492 USD |
11,555.8545 |
0.5658 USD |
0.5357 USD |
0.5553 USD |
0.5492 USD |
| 2025-06-19 |
0.5603 USD |
3,538.7931 |
0.5636 USD |
0.5572 USD |
0.5603 USD |
0.5603 USD |
| 2025-06-18 |
0.5541 USD |
11,871.0109 |
0.5627 USD |
0.5354 USD |
0.5394 USD |
0.5541 USD |
| 2025-06-17 |
0.5626 USD |
6,143.6850 |
0.5826 USD |
0.5500 USD |
0.5553 USD |
0.5626 USD |
| 2025-06-16 |
0.6096 USD |
13,462.9900 |
0.5901 USD |
0.5864 USD |
0.5901 USD |
0.6136 USD |
| 2025-06-15 |
0.5882 USD |
3,125.8840 |
0.5999 USD |
0.5867 USD |
0.5867 USD |
0.5979 USD |
| 2025-06-14 |
0.5999 USD |
11,300.9553 |
0.5893 USD |
0.5851 USD |
0.5869 USD |
0.5989 USD |
| 2025-06-13 |
0.5866 USD |
87,502.9506 |
0.6333 USD |
0.5601 USD |
0.5719 USD |
0.5810 USD |
| 2025-06-12 |
0.6575 USD |
15,402.3614 |
0.6954 USD |
0.6633 USD |
0.6720 USD |
0.6633 USD |
| 2025-06-11 |
0.6898 USD |
39,274.6598 |
0.7205 USD |
0.6970 USD |
0.7064 USD |
0.6970 USD |
| 2025-06-10 |
0.6473 USD |
8,568.3316 |
0.6570 USD |
0.6400 USD |
0.6461 USD |
0.6473 USD |
| 2025-06-09 |
0.6526 USD |
10,018.6372 |
0.6094 USD |
0.5954 USD |
0.5954 USD |
0.6493 USD |
| 2025-06-08 |
0.6146 USD |
2,127.9083 |
0.6285 USD |
0.6118 USD |
0.6118 USD |
0.6146 USD |
| 2025-06-07 |
0.6285 USD |
13,550.0018 |
0.5908 USD |
0.5908 USD |
0.6042 USD |
0.6288 USD |
| 2025-06-06 |
0.5881 USD |
20,952.0160 |
0.5945 USD |
0.5876 USD |
0.5906 USD |
0.5881 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 |