Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.7441 USD |
14,288.0616 |
1.7009 USD |
1.6247 USD |
1.6507 USD |
1.7691 USD |
| 2025-01-20 |
1.7249 USD |
27,690.1243 |
1.7070 USD |
1.6247 USD |
1.6536 USD |
1.7249 USD |
| 2025-01-19 |
1.7070 USD |
23,747.5680 |
1.8299 USD |
1.7127 USD |
1.7372 USD |
1.7483 USD |
| 2025-01-18 |
1.8219 USD |
110,687.0971 |
1.9705 USD |
1.7781 USD |
1.7974 USD |
1.8032 USD |
| 2025-01-17 |
1.9699 USD |
12,238.9771 |
1.8309 USD |
1.8309 USD |
1.8469 USD |
1.9699 USD |
| 2025-01-16 |
1.8309 USD |
8,999.5143 |
1.8928 USD |
1.8249 USD |
1.8396 USD |
1.8309 USD |
| 2025-01-15 |
1.8928 USD |
17,795.6709 |
1.7967 USD |
1.7447 USD |
1.7526 USD |
1.8928 USD |
| 2025-01-14 |
1.7893 USD |
2,838.4268 |
1.7219 USD |
1.7164 USD |
1.7285 USD |
1.7864 USD |
| 2025-01-13 |
1.7076 USD |
20,669.3974 |
1.7618 USD |
1.5854 USD |
1.6195 USD |
1.7076 USD |
| 2025-01-12 |
1.7618 USD |
607.1827 |
1.7956 USD |
1.7599 USD |
1.7672 USD |
1.7618 USD |
| 2025-01-11 |
1.7956 USD |
608.4876 |
1.7799 USD |
1.7690 USD |
1.7690 USD |
1.8212 USD |
| 2025-01-10 |
1.7799 USD |
16,594.7657 |
1.7557 USD |
1.7331 USD |
1.7500 USD |
1.7799 USD |
| 2025-01-09 |
1.7557 USD |
13,607.9587 |
1.8028 USD |
1.7134 USD |
1.7331 USD |
1.7582 USD |
| 2025-01-08 |
1.8028 USD |
14,344.7441 |
1.9006 USD |
1.7164 USD |
1.7817 USD |
1.8028 USD |
| 2025-01-07 |
1.9006 USD |
9,872.5865 |
2.1050 USD |
1.8886 USD |
1.9018 USD |
1.8886 USD |
| 2025-01-06 |
2.0960 USD |
19,855.7731 |
2.1044 USD |
2.0654 USD |
2.0751 USD |
2.0960 USD |
| 2025-01-05 |
2.1075 USD |
22,062.0227 |
2.0832 USD |
2.0332 USD |
2.0418 USD |
2.1075 USD |
| 2025-01-04 |
2.0832 USD |
7,069.5412 |
2.0162 USD |
1.9864 USD |
2.0103 USD |
2.0832 USD |
| 2025-01-03 |
2.0197 USD |
9,778.8620 |
1.8744 USD |
1.8395 USD |
1.8437 USD |
2.0128 USD |
| 2025-01-02 |
1.8674 USD |
17,126.3978 |
1.8124 USD |
1.8124 USD |
1.8320 USD |
1.8630 USD |
| 2025-01-01 |
1.8289 USD |
5,887.8062 |
1.7532 USD |
1.7319 USD |
1.7319 USD |
1.8289 USD |
| 2024-12-31 |
1.7532 USD |
5,162.9900 |
1.8120 USD |
1.7414 USD |
1.7771 USD |
1.7414 USD |
| 2024-12-30 |
1.8120 USD |
9,644.5047 |
1.7920 USD |
1.7662 USD |
1.7782 USD |
1.8120 USD |
| 2024-12-29 |
1.8021 USD |
3,543.9490 |
1.8899 USD |
1.7956 USD |
1.8069 USD |
1.8021 USD |
| 2024-12-28 |
1.8849 USD |
7,366.4955 |
1.8395 USD |
1.8232 USD |
1.8288 USD |
1.9056 USD |
| 2024-12-27 |
1.8395 USD |
2,233.9537 |
1.7707 USD |
1.7707 USD |
1.7707 USD |
1.8516 USD |
| 2024-12-26 |
1.7707 USD |
3,319.3292 |
1.9166 USD |
1.7582 USD |
1.7769 USD |
1.7899 USD |
| 2024-12-25 |
1.9136 USD |
1,884.9239 |
1.9516 USD |
1.8836 USD |
1.8836 USD |
1.8886 USD |
| 2024-12-24 |
1.9491 USD |
6,156.6665 |
1.9174 USD |
1.8674 USD |
1.8812 USD |
1.9491 USD |
| 2024-12-23 |
1.8049 USD |
6,567.5455 |
1.7573 USD |
1.7060 USD |
1.7573 USD |
1.8050 USD |
| 2024-12-22 |
1.7581 USD |
5,822.8907 |
1.7416 USD |
1.7062 USD |
1.7406 USD |
1.7597 USD |
| 2024-12-21 |
1.7416 USD |
13,323.1647 |
1.9056 USD |
1.7319 USD |
1.7422 USD |
1.7417 USD |
| 2024-12-20 |
1.9056 USD |
31,059.9677 |
1.9061 USD |
1.6249 USD |
1.7124 USD |
1.8971 USD |
| 2024-12-19 |
1.9117 USD |
33,403.6767 |
2.1604 USD |
1.8395 USD |
1.9055 USD |
1.9342 USD |
| 2024-12-18 |
2.1636 USD |
21,467.2006 |
2.3329 USD |
2.1690 USD |
2.2026 USD |
2.1948 USD |
| 2024-12-17 |
2.3397 USD |
16,566.2030 |
2.5120 USD |
2.3497 USD |
2.3637 USD |
2.3715 USD |
| 2024-12-16 |
2.5658 USD |
41,207.8000 |
2.5397 USD |
2.4679 USD |
2.5063 USD |
2.5658 USD |
| 2024-12-15 |
2.5487 USD |
2,557.6577 |
2.4501 USD |
2.4116 USD |
2.4357 USD |
2.5013 USD |
| 2024-12-14 |
2.4501 USD |
10,746.4492 |
2.5552 USD |
2.3790 USD |
2.3807 USD |
2.4336 USD |
| 2024-12-13 |
2.5515 USD |
16,495.4439 |
2.5479 USD |
2.4789 USD |
2.5270 USD |
2.5480 USD |
| 2024-12-12 |
2.5108 USD |
14,035.7447 |
2.3397 USD |
2.3305 USD |
2.3305 USD |
2.5134 USD |
| 2024-12-11 |
2.3493 USD |
11,720.8205 |
2.2075 USD |
2.1244 USD |
2.1778 USD |
2.3450 USD |
| 2024-12-10 |
2.2061 USD |
34,881.9411 |
2.2421 USD |
2.0425 USD |
2.1133 USD |
2.2061 USD |
| 2024-12-09 |
2.2421 USD |
48,075.4448 |
2.6704 USD |
2.0000 USD |
2.2299 USD |
2.2084 USD |
| 2024-12-08 |
2.6762 USD |
14,252.2473 |
2.6745 USD |
2.5993 USD |
2.6298 USD |
2.6762 USD |
| 2024-12-07 |
2.6720 USD |
18,866.2335 |
2.6565 USD |
2.6565 USD |
2.6817 USD |
2.6578 USD |
| 2024-12-06 |
2.6565 USD |
43,822.2877 |
2.4950 USD |
2.4710 USD |
2.5544 USD |
2.6680 USD |
| 2024-12-05 |
2.4950 USD |
70,180.0498 |
2.5513 USD |
2.3500 USD |
2.5158 USD |
2.4983 USD |
| 2024-12-04 |
2.5892 USD |
40,425.9227 |
2.5671 USD |
2.5379 USD |
2.5792 USD |
2.6174 USD |
| 2024-12-03 |
2.5600 USD |
38,728.5796 |
2.5582 USD |
2.3354 USD |
2.4304 USD |
2.5343 USD |