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