Market [unlinked] / USD
Identifier on Gemini: opusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
2.5128 USD |
29,819.0541 |
2.4723 USD |
2.2895 USD |
2.3277 USD |
2.5373 USD |
| 2024-12-01 |
2.4723 USD |
30,462.4836 |
2.4497 USD |
2.3790 USD |
2.4003 USD |
2.4749 USD |
| 2024-11-30 |
2.4821 USD |
13,041.9501 |
2.3872 USD |
2.3571 USD |
2.3872 USD |
2.4881 USD |
| 2024-11-29 |
2.3994 USD |
16,275.1363 |
2.3612 USD |
2.3104 USD |
2.3247 USD |
2.3894 USD |
| 2024-11-28 |
2.3652 USD |
37,047.1138 |
2.4990 USD |
2.2926 USD |
2.3071 USD |
2.3770 USD |
| 2024-11-27 |
2.4000 USD |
20,133.8382 |
2.1973 USD |
2.1634 USD |
2.2073 USD |
2.3359 USD |
| 2024-11-26 |
2.2320 USD |
20,500.9356 |
2.2999 USD |
2.1181 USD |
2.1575 USD |
2.1991 USD |
| 2024-11-25 |
2.3318 USD |
37,602.2305 |
2.2067 USD |
2.1181 USD |
2.1497 USD |
2.3731 USD |
| 2024-11-24 |
2.2051 USD |
31,937.9052 |
2.1969 USD |
2.0418 USD |
2.1114 USD |
2.1852 USD |
| 2024-11-23 |
2.2287 USD |
48,644.3872 |
2.1974 USD |
2.1621 USD |
2.2150 USD |
2.2287 USD |
| 2024-11-22 |
2.1652 USD |
60,452.8832 |
2.0969 USD |
2.0145 USD |
2.0601 USD |
2.1652 USD |
| 2024-11-21 |
2.0897 USD |
50,177.5348 |
1.6485 USD |
1.6061 USD |
1.6569 USD |
2.1060 USD |
| 2024-11-20 |
1.6513 USD |
9,092.6859 |
1.7610 USD |
1.6298 USD |
1.6613 USD |
1.6613 USD |
| 2024-11-19 |
1.7684 USD |
14,209.2464 |
1.8404 USD |
1.6960 USD |
1.7263 USD |
1.7462 USD |
| 2024-11-18 |
1.7736 USD |
35,431.0689 |
1.6737 USD |
1.6668 USD |
1.7027 USD |
1.7736 USD |
| 2024-11-17 |
1.6548 USD |
32,142.9480 |
1.7761 USD |
1.6633 USD |
1.6841 USD |
1.6633 USD |
| 2024-11-16 |
1.7707 USD |
31,292.7348 |
1.5944 USD |
1.5716 USD |
1.5906 USD |
1.7845 USD |
| 2024-11-15 |
1.5904 USD |
14,770.8702 |
1.5000 USD |
1.4800 USD |
1.5060 USD |
1.5874 USD |
| 2024-11-14 |
1.5000 USD |
16,583.6797 |
1.6244 USD |
1.5280 USD |
1.5651 USD |
1.5317 USD |
| 2024-11-13 |
1.6145 USD |
59,395.2974 |
1.6668 USD |
1.5111 USD |
1.5251 USD |
1.6063 USD |
| 2024-11-12 |
1.7000 USD |
30,078.3722 |
1.8198 USD |
1.5853 USD |
1.6298 USD |
1.7000 USD |
| 2024-11-11 |
1.7600 USD |
27,670.7712 |
1.6453 USD |
1.6121 USD |
1.6335 USD |
1.7620 USD |