Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.8567 USD |
17,585.1256 |
0.8037 USD |
0.7500 USD |
0.7805 USD |
0.8668 USD |
| 2025-03-10 |
0.8091 USD |
14,218.5912 |
0.8501 USD |
0.8025 USD |
0.8269 USD |
0.8091 USD |
| 2025-03-09 |
0.8501 USD |
4,823.0035 |
0.9437 USD |
0.8460 USD |
0.8535 USD |
0.8501 USD |
| 2025-03-08 |
0.9437 USD |
2,921.6028 |
0.9561 USD |
0.9220 USD |
0.9220 USD |
0.9437 USD |
| 2025-03-07 |
0.9576 USD |
6,012.4314 |
0.9571 USD |
0.9147 USD |
0.9571 USD |
0.9709 USD |
| 2025-03-06 |
0.9757 USD |
13,025.1667 |
0.9924 USD |
0.9575 USD |
0.9575 USD |
0.9601 USD |
| 2025-03-05 |
0.9950 USD |
3,772.6495 |
0.9456 USD |
0.9288 USD |
0.9364 USD |
0.9915 USD |
| 2025-03-04 |
0.9431 USD |
16,249.6822 |
0.9913 USD |
0.8767 USD |
0.9320 USD |
0.9687 USD |
| 2025-03-03 |
0.9658 USD |
16,104.3408 |
1.1698 USD |
0.9658 USD |
0.9841 USD |
0.9658 USD |
| 2025-03-02 |
1.1646 USD |
10,007.9085 |
1.0417 USD |
1.0338 USD |
1.0417 USD |
1.1720 USD |
| 2025-03-01 |
1.0417 USD |
6,880.6195 |
1.0796 USD |
1.0256 USD |
1.0338 USD |
1.0444 USD |
| 2025-02-28 |
1.0796 USD |
9,843.1922 |
1.1043 USD |
1.0181 USD |
1.0336 USD |
1.0796 USD |
| 2025-02-27 |
1.1537 USD |
11,068.4904 |
1.1548 USD |
1.1537 USD |
1.1606 USD |
1.1537 USD |
| 2025-02-26 |
1.1474 USD |
8,456.0390 |
1.0801 USD |
1.0550 USD |
1.0550 USD |
1.1707 USD |
| 2025-02-25 |
1.0755 USD |
13,556.9575 |
1.0004 USD |
0.9350 USD |
0.9758 USD |
1.0799 USD |
| 2025-02-24 |
1.0010 USD |
25,582.4151 |
1.1748 USD |
0.9838 USD |
1.0600 USD |
0.9838 USD |
| 2025-02-23 |
1.1676 USD |
16,825.7229 |
1.1527 USD |
1.1395 USD |
1.1395 USD |
1.1676 USD |
| 2025-02-22 |
1.1527 USD |
2,280.3486 |
1.0936 USD |
1.0744 USD |
1.0811 USD |
1.1527 USD |
| 2025-02-21 |
1.0936 USD |
25,720.3586 |
1.1662 USD |
1.0767 USD |
1.0936 USD |
1.0936 USD |
| 2025-02-20 |
1.1662 USD |
12,283.4654 |
1.1233 USD |
1.1233 USD |
1.1401 USD |
1.1662 USD |
| 2025-02-19 |
1.1233 USD |
21,607.1604 |
1.0900 USD |
1.0798 USD |
1.0892 USD |
1.1233 USD |
| 2025-02-18 |
1.0900 USD |
6,152.8705 |
1.2045 USD |
1.0468 USD |
1.0564 USD |
1.0775 USD |
| 2025-02-17 |
1.2045 USD |
4,622.1154 |
1.1196 USD |
1.1078 USD |
1.1281 USD |
1.1934 USD |
| 2025-02-16 |
1.1044 USD |
2,100.3269 |
1.1295 USD |
1.1044 USD |
1.1132 USD |
1.1044 USD |
| 2025-02-15 |
1.1228 USD |
443.1460 |
1.1438 USD |
1.1159 USD |
1.1228 USD |
1.1228 USD |
| 2025-02-14 |
1.1438 USD |
3,853.9983 |
1.1318 USD |
1.1233 USD |
1.1318 USD |
1.1438 USD |
| 2025-02-13 |
1.1318 USD |
4,329.7725 |
1.1210 USD |
1.0870 USD |
1.1060 USD |
1.1318 USD |
| 2025-02-12 |
1.1210 USD |
3,563.7272 |
1.0700 USD |
1.0300 USD |
1.0567 USD |
1.1487 USD |
| 2025-02-11 |
1.0620 USD |
5,067.2320 |
1.0921 USD |
1.0526 USD |
1.0526 USD |
1.0620 USD |
| 2025-02-10 |
1.0921 USD |
3,967.9689 |
1.0825 USD |
1.0468 USD |
1.0624 USD |
1.0961 USD |
| 2025-02-09 |
1.0682 USD |
3,958.9170 |
1.0682 USD |
1.0186 USD |
1.0624 USD |
1.0682 USD |
| 2025-02-08 |
1.0666 USD |
1,641.3290 |
1.0052 USD |
1.0012 USD |
1.0012 USD |
1.0666 USD |
| 2025-02-07 |
1.0052 USD |
9,289.0774 |
1.0355 USD |
0.9861 USD |
1.0000 USD |
0.9904 USD |
| 2025-02-06 |
1.0468 USD |
5,183.7777 |
1.0890 USD |
1.0443 USD |
1.0452 USD |
1.0468 USD |
| 2025-02-05 |
1.0890 USD |
8,493.2711 |
1.1157 USD |
1.0783 USD |
1.0855 USD |
1.0850 USD |
| 2025-02-04 |
1.1013 USD |
24,975.3294 |
1.1829 USD |
1.0468 USD |
1.0521 USD |
1.1013 USD |
| 2025-02-03 |
1.1913 USD |
131,661.4283 |
1.1151 USD |
0.7907 USD |
0.9199 USD |
1.1986 USD |
| 2025-02-02 |
1.1099 USD |
29,398.7127 |
1.3467 USD |
1.0800 USD |
1.1558 USD |
1.1000 USD |
| 2025-02-01 |
1.3409 USD |
14,108.1801 |
1.4157 USD |
1.3501 USD |
1.3678 USD |
1.3501 USD |
| 2025-01-31 |
1.4363 USD |
11,399.2534 |
1.4587 USD |
1.3801 USD |
1.3995 USD |
1.4363 USD |
| 2025-01-30 |
1.4666 USD |
2,892.1070 |
1.4356 USD |
1.4229 USD |
1.4451 USD |
1.4666 USD |
| 2025-01-29 |
1.4565 USD |
7,455.6694 |
1.3593 USD |
1.3593 USD |
1.3932 USD |
1.4622 USD |
| 2025-01-28 |
1.3785 USD |
5,560.3131 |
1.4474 USD |
1.3643 USD |
1.3870 USD |
1.3643 USD |
| 2025-01-27 |
1.4478 USD |
32,712.1832 |
1.5626 USD |
1.3188 USD |
1.3528 USD |
1.4601 USD |
| 2025-01-26 |
1.6020 USD |
5,078.8642 |
1.6335 USD |
1.6200 USD |
1.6241 USD |
1.6200 USD |
| 2025-01-25 |
1.6469 USD |
9,338.3984 |
1.7127 USD |
1.6415 USD |
1.6469 USD |
1.6469 USD |
| 2025-01-24 |
1.7414 USD |
4,619.4354 |
1.7358 USD |
1.6865 USD |
1.6966 USD |
1.7414 USD |
| 2025-01-23 |
1.7358 USD |
4,812.7712 |
1.7050 USD |
1.6581 USD |
1.6795 USD |
1.7249 USD |
| 2025-01-22 |
1.7285 USD |
14,585.3276 |
1.7441 USD |
1.7153 USD |
1.7274 USD |
1.7153 USD |
| 2025-01-21 |
1.7441 USD |
14,288.0616 |
1.7009 USD |
1.6247 USD |
1.6507 USD |
1.7691 USD |