Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.4486 USD |
4,409.8878 |
0.4660 USD |
0.4514 USD |
0.4539 USD |
0.4514 USD |
| 2025-10-26 |
0.4591 USD |
550.1616 |
0.4483 USD |
0.4402 USD |
0.4402 USD |
0.4591 USD |
| 2025-10-25 |
0.4497 USD |
17,696.3350 |
0.4470 USD |
0.4404 USD |
0.4404 USD |
0.4497 USD |
| 2025-10-24 |
0.4470 USD |
3,891.3733 |
0.4339 USD |
0.4326 USD |
0.4326 USD |
0.4481 USD |
| 2025-10-23 |
0.4338 USD |
8,880.4887 |
0.4194 USD |
0.4194 USD |
0.4194 USD |
0.4355 USD |
| 2025-10-22 |
0.4100 USD |
16,872.1365 |
0.4329 USD |
0.4189 USD |
0.4197 USD |
0.4194 USD |
| 2025-10-21 |
0.4453 USD |
12,158.6795 |
0.4486 USD |
0.4316 USD |
0.4316 USD |
0.4453 USD |
| 2025-10-20 |
0.4486 USD |
37,885.6029 |
0.4407 USD |
0.4316 USD |
0.4316 USD |
0.4512 USD |
| 2025-10-19 |
0.4421 USD |
23,563.2873 |
0.4250 USD |
0.4242 USD |
0.4249 USD |
0.4402 USD |
| 2025-10-18 |
0.4252 USD |
1,120.6803 |
0.4206 USD |
0.4189 USD |
0.4189 USD |
0.4256 USD |
| 2025-10-17 |
0.4206 USD |
49,193.9283 |
0.4250 USD |
0.3950 USD |
0.4035 USD |
0.4219 USD |
| 2025-10-16 |
0.4301 USD |
18,037.5546 |
0.4557 USD |
0.4214 USD |
0.4301 USD |
0.4301 USD |
| 2025-10-15 |
0.4557 USD |
11,276.0912 |
0.4862 USD |
0.4501 USD |
0.4573 USD |
0.4556 USD |
| 2025-10-14 |
0.4820 USD |
65,360.7335 |
0.5077 USD |
0.4504 USD |
0.4592 USD |
0.4835 USD |
| 2025-10-13 |
0.5063 USD |
75,747.0870 |
0.4896 USD |
0.4719 USD |
0.4804 USD |
0.5063 USD |
| 2025-10-12 |
0.4896 USD |
18,633.1410 |
0.4568 USD |
0.4516 USD |
0.4516 USD |
0.4890 USD |
| 2025-10-11 |
0.4555 USD |
67,394.2511 |
0.5113 USD |
0.4411 USD |
0.4555 USD |
0.4555 USD |
| 2025-10-10 |
0.4724 USD |
79,213.7555 |
0.7084 USD |
0.2318 USD |
0.6219 USD |
0.4600 USD |
| 2025-10-09 |
0.6971 USD |
3,228.9871 |
0.7340 USD |
0.6852 USD |
0.6893 USD |
0.6971 USD |
| 2025-10-08 |
0.7340 USD |
5,387.9085 |
0.7113 USD |
0.7039 USD |
0.7083 USD |
0.7340 USD |
| 2025-10-07 |
0.7219 USD |
20,814.4950 |
0.7588 USD |
0.7037 USD |
0.7113 USD |
0.7219 USD |
| 2025-10-06 |
0.7628 USD |
21,768.3780 |
0.7195 USD |
0.7144 USD |
0.7251 USD |
0.7628 USD |
| 2025-10-05 |
0.7195 USD |
13,207.5331 |
0.7263 USD |
0.7140 USD |
0.7189 USD |
0.7195 USD |
| 2025-10-04 |
0.7203 USD |
10,880.2865 |
0.7514 USD |
0.7153 USD |
0.7176 USD |
0.7203 USD |
| 2025-10-03 |
0.7514 USD |
37,670.6596 |
0.7514 USD |
0.7246 USD |
0.7316 USD |
0.7514 USD |
| 2025-10-02 |
0.7533 USD |
61,104.8771 |
0.7023 USD |
0.7023 USD |
0.7076 USD |
0.7512 USD |
| 2025-10-01 |
0.7041 USD |
23,264.0435 |
0.6659 USD |
0.6659 USD |
0.6673 USD |
0.7041 USD |
| 2025-09-30 |
0.6659 USD |
14,494.0286 |
0.6831 USD |
0.6531 USD |
0.6539 USD |
0.6722 USD |
| 2025-09-29 |
0.6773 USD |
2,958.4132 |
0.6836 USD |
0.6639 USD |
0.6651 USD |
0.6773 USD |
| 2025-09-28 |
0.6850 USD |
2,530.9208 |
0.6745 USD |
0.6543 USD |
0.6543 USD |
0.6753 USD |
| 2025-09-27 |
0.6674 USD |
21,118.0589 |
0.6687 USD |
0.6637 USD |
0.6674 USD |
0.6674 USD |
| 2025-09-26 |
0.6723 USD |
25,396.2557 |
0.6454 USD |
0.6388 USD |
0.6411 USD |
0.6687 USD |
| 2025-09-25 |
0.6421 USD |
38,017.6074 |
0.6822 USD |
0.6350 USD |
0.6491 USD |
0.6421 USD |
| 2025-09-24 |
0.6877 USD |
17,324.5235 |
0.6833 USD |
0.6747 USD |
0.6877 USD |
0.6877 USD |
| 2025-09-23 |
0.6886 USD |
106,748.3868 |
0.7039 USD |
0.6862 USD |
0.6942 USD |
0.6880 USD |
| 2025-09-22 |
0.7002 USD |
256,095.1576 |
0.7828 USD |
0.6826 USD |
0.6974 USD |
0.7002 USD |
| 2025-09-21 |
0.7828 USD |
30,988.4788 |
0.8141 USD |
0.7790 USD |
0.7817 USD |
0.7802 USD |
| 2025-09-20 |
0.8141 USD |
45,801.7716 |
0.7892 USD |
0.7870 USD |
0.7964 USD |
0.8141 USD |
| 2025-09-19 |
0.7981 USD |
82,169.1354 |
0.8290 USD |
0.7929 USD |
0.7974 USD |
0.7981 USD |
| 2025-09-18 |
0.8353 USD |
80,007.7790 |
0.8141 USD |
0.8023 USD |
0.8128 USD |
0.8330 USD |
| 2025-09-17 |
0.7974 USD |
28,175.8567 |
0.7799 USD |
0.7571 USD |
0.7650 USD |
0.7937 USD |
| 2025-09-16 |
0.7790 USD |
14,491.9364 |
0.7442 USD |
0.7339 USD |
0.7399 USD |
0.7790 USD |
| 2025-09-15 |
0.7437 USD |
135,856.0897 |
0.7952 USD |
0.7339 USD |
0.7363 USD |
0.7437 USD |
| 2025-09-14 |
0.7889 USD |
10,010.7646 |
0.8206 USD |
0.7712 USD |
0.7758 USD |
0.7889 USD |
| 2025-09-13 |
0.8200 USD |
25,944.3067 |
0.8033 USD |
0.7974 USD |
0.8024 USD |
0.8200 USD |
| 2025-09-12 |
0.8024 USD |
28,695.0412 |
0.7892 USD |
0.7719 USD |
0.7753 USD |
0.8023 USD |
| 2025-09-11 |
0.7811 USD |
68,105.5592 |
0.7719 USD |
0.7697 USD |
0.7724 USD |
0.7733 USD |
| 2025-09-10 |
0.7719 USD |
131,570.4808 |
0.7650 USD |
0.7598 USD |
0.7662 USD |
0.7709 USD |
| 2025-09-09 |
0.7582 USD |
41,302.3786 |
0.7491 USD |
0.7416 USD |
0.7493 USD |
0.7596 USD |
| 2025-09-08 |
0.7571 USD |
23,893.9956 |
0.7263 USD |
0.7187 USD |
0.7187 USD |
0.7512 USD |