Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |