Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-17 |
0.6496 USD |
3,136.5915 |
0.6391 USD |
0.6310 USD |
0.6318 USD |
0.6496 USD |
| 2025-04-16 |
0.6391 USD |
2,200.2254 |
0.6370 USD |
0.6215 USD |
0.6309 USD |
0.6391 USD |
| 2025-04-15 |
0.6370 USD |
391.2630 |
0.6589 USD |
0.6360 USD |
0.6407 USD |
0.6360 USD |
| 2025-04-14 |
0.6589 USD |
6,820.7108 |
0.6698 USD |
0.6498 USD |
0.6605 USD |
0.6589 USD |
| 2025-04-13 |
0.6698 USD |
4,687.1356 |
0.6900 USD |
0.6605 USD |
0.6605 USD |
0.6605 USD |
| 2025-04-12 |
0.6900 USD |
3,229.0773 |
0.6639 USD |
0.6561 USD |
0.6561 USD |
0.6931 USD |
| 2025-04-11 |
0.6639 USD |
2,202.4135 |
0.6422 USD |
0.6422 USD |
0.6422 USD |
0.6675 USD |
| 2025-04-10 |
0.6422 USD |
17,169.6170 |
0.6605 USD |
0.6310 USD |
0.6324 USD |
0.6418 USD |
| 2025-04-09 |
0.6605 USD |
10,157.5403 |
0.5848 USD |
0.5708 USD |
0.5848 USD |
0.6743 USD |
| 2025-04-08 |
0.5848 USD |
6,209.7408 |
0.6167 USD |
0.5826 USD |
0.5887 USD |
0.5848 USD |
| 2025-04-07 |
0.6167 USD |
27,751.1947 |
0.5970 USD |
0.5600 USD |
0.5731 USD |
0.6228 USD |
| 2025-04-06 |
0.5998 USD |
6,184.6042 |
0.6945 USD |
0.5931 USD |
0.5998 USD |
0.5931 USD |
| 2025-04-05 |
0.6892 USD |
978.8595 |
0.7125 USD |
0.6873 USD |
0.6892 USD |
0.6892 USD |
| 2025-04-04 |
0.7125 USD |
5,127.4886 |
0.6992 USD |
0.6809 USD |
0.6873 USD |
0.7125 USD |
| 2025-04-03 |
0.7004 USD |
9,510.8189 |
0.7058 USD |
0.6662 USD |
0.6736 USD |
0.6983 USD |
| 2025-04-02 |
0.7166 USD |
34,637.6048 |
0.7531 USD |
0.7200 USD |
0.7329 USD |
0.7313 USD |
| 2025-04-01 |
0.7531 USD |
8,073.1166 |
0.7312 USD |
0.7312 USD |
0.7388 USD |
0.7531 USD |
| 2025-03-31 |
0.7420 USD |
12,118.5498 |
0.7426 USD |
0.7200 USD |
0.7336 USD |
0.7420 USD |
| 2025-03-30 |
0.7426 USD |
2,335.1306 |
0.7603 USD |
0.7411 USD |
0.7450 USD |
0.7458 USD |
| 2025-03-29 |
0.7571 USD |
4,865.2175 |
0.8302 USD |
0.7542 USD |
0.7685 USD |
0.7616 USD |
| 2025-03-28 |
0.8302 USD |
6,442.6834 |
0.9134 USD |
0.8223 USD |
0.8302 USD |
0.8302 USD |
| 2025-03-27 |
0.9134 USD |
2,652.8221 |
0.8843 USD |
0.8843 USD |
0.8940 USD |
0.9134 USD |
| 2025-03-26 |
0.8843 USD |
3,062.8082 |
0.9030 USD |
0.8803 USD |
0.8843 USD |
0.8843 USD |
| 2025-03-25 |
0.9120 USD |
3,337.8589 |
0.9063 USD |
0.8907 USD |
0.8981 USD |
0.9120 USD |
| 2025-03-24 |
0.9058 USD |
3,513.0674 |
0.8541 USD |
0.8499 USD |
0.8499 USD |
0.9058 USD |
| 2025-03-23 |
0.8541 USD |
3,613.5406 |
0.8573 USD |
0.8409 USD |
0.8421 USD |
0.8524 USD |
| 2025-03-22 |
0.8729 USD |
1,949.4770 |
0.8481 USD |
0.8481 USD |
0.8481 USD |
0.8729 USD |
| 2025-03-21 |
0.8481 USD |
15,856.6206 |
0.8771 USD |
0.8404 USD |
0.8413 USD |
0.8597 USD |
| 2025-03-20 |
0.8826 USD |
10,076.5981 |
0.9250 USD |
0.8766 USD |
0.8803 USD |
0.8766 USD |
| 2025-03-19 |
0.9251 USD |
20,222.0219 |
0.8729 USD |
0.8729 USD |
0.8729 USD |
0.9098 USD |
| 2025-03-18 |
0.8597 USD |
3,113.5047 |
0.8915 USD |
0.8404 USD |
0.8457 USD |
0.8563 USD |
| 2025-03-17 |
0.8955 USD |
27,074.0715 |
0.8243 USD |
0.8243 USD |
0.8437 USD |
0.8978 USD |
| 2025-03-16 |
0.8351 USD |
4,440.0526 |
0.8864 USD |
0.8263 USD |
0.8278 USD |
0.8351 USD |
| 2025-03-15 |
0.8849 USD |
3,961.3554 |
0.8688 USD |
0.8603 USD |
0.8603 USD |
0.8890 USD |
| 2025-03-14 |
0.8668 USD |
14,324.9525 |
0.8432 USD |
0.8411 USD |
0.8432 USD |
0.8668 USD |
| 2025-03-13 |
0.8432 USD |
15,895.3902 |
0.8791 USD |
0.8200 USD |
0.8285 USD |
0.8432 USD |
| 2025-03-12 |
0.8689 USD |
5,357.9438 |
0.8522 USD |
0.8130 USD |
0.8216 USD |
0.8712 USD |