Identifier on Gemini: opusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3067 SDC |
3,474.6535 |
0.3207 SDC |
0.3132 SDC |
0.3158 SDC |
0.3158 SDC |
| 2025-12-04 |
0.3219 SDC |
3,218.7045 |
0.3293 SDC |
0.3194 SDC |
0.3194 SDC |
0.3219 SDC |
| 2025-12-03 |
0.3315 SDC |
4,625.5911 |
0.3179 SDC |
0.3159 SDC |
0.3175 SDC |
0.3300 SDC |
| 2025-12-02 |
0.3179 SDC |
8,956.0447 |
0.2866 SDC |
0.2847 SDC |
0.2847 SDC |
0.3179 SDC |
| 2025-12-01 |
0.2855 SDC |
17,868.7342 |
0.3194 SDC |
0.2797 SDC |
0.2813 SDC |
0.2804 SDC |
| 2025-11-30 |
0.3243 SDC |
455.8335 |
0.3255 SDC |
0.3214 SDC |
0.3227 SDC |
0.3243 SDC |
| 2025-11-29 |
0.3255 SDC |
1,241.7061 |
0.3304 SDC |
0.3233 SDC |
0.3241 SDC |
0.3255 SDC |
| 2025-11-28 |
0.3304 SDC |
3,633.1071 |
0.3329 SDC |
0.3290 SDC |
0.3290 SDC |
0.3304 SDC |
| 2025-11-27 |
0.3386 SDC |
25,983.9000 |
0.3267 SDC |
0.3246 SDC |
0.3267 SDC |
0.3386 SDC |
| 2025-11-26 |
0.3230 SDC |
8,999.7806 |
0.3259 SDC |
0.3146 SDC |
0.3161 SDC |
0.3230 SDC |
| 2025-11-25 |
0.3138 SDC |
1,996.5182 |
0.3198 SDC |
0.3100 SDC |
0.3100 SDC |
0.3138 SDC |
| 2025-11-24 |
0.3232 SDC |
12,522.6099 |
0.3010 SDC |
0.3010 SDC |
0.3010 SDC |
0.3232 SDC |
| 2025-11-23 |
0.3066 SDC |
1,088.7886 |
0.3024 SDC |
0.3010 SDC |
0.3010 SDC |
0.3066 SDC |
| 2025-11-22 |
0.3033 SDC |
16,480.9561 |
0.3079 SDC |
0.2877 SDC |
0.2961 SDC |
0.3033 SDC |
| 2025-11-21 |
0.3080 SDC |
27,915.9916 |
0.3605 SDC |
0.3052 SDC |
0.3079 SDC |
0.3079 SDC |
| 2025-11-20 |
0.3744 SDC |
2,242.9724 |
0.3738 SDC |
0.3528 SDC |
0.3605 SDC |
0.3687 SDC |
| 2025-11-19 |
0.3633 SDC |
1,646.8485 |
0.3771 SDC |
0.3558 SDC |
0.3568 SDC |
0.3558 SDC |
| 2025-11-18 |
0.3771 SDC |
10,278.5921 |
0.3625 SDC |
0.3625 SDC |
0.3687 SDC |
0.3771 SDC |
| 2025-11-17 |
0.3625 SDC |
25,794.0061 |
0.3842 SDC |
0.3568 SDC |
0.3605 SDC |
0.3625 SDC |
| 2025-11-16 |
0.3776 SDC |
3,326.1977 |
0.3906 SDC |
0.3680 SDC |
0.3715 SDC |
0.3775 SDC |
| 2025-11-15 |
0.3906 SDC |
1,221.5753 |
0.3801 SDC |
0.3801 SDC |
0.3808 SDC |
0.3885 SDC |
| 2025-11-14 |
0.3828 SDC |
5,393.0788 |
0.3929 SDC |
0.3671 SDC |
0.3795 SDC |
0.3828 SDC |
| 2025-11-13 |
0.3843 SDC |
17,811.1522 |
0.4000 SDC |
0.3838 SDC |
0.3920 SDC |
0.3885 SDC |
| 2025-11-12 |
0.4035 SDC |
8,025.8931 |
0.4059 SDC |
0.3926 SDC |
0.3967 SDC |
0.4035 SDC |
| 2025-11-11 |
0.4093 SDC |
17,076.7803 |
0.4448 SDC |
0.4136 SDC |
0.4186 SDC |
0.4136 SDC |
| 2025-11-10 |
0.4358 SDC |
1,798.0202 |
0.4268 SDC |
0.4268 SDC |
0.4295 SDC |
0.4430 SDC |
| 2025-11-09 |
0.4334 SDC |
4,070.3676 |
0.4219 SDC |
0.4049 SDC |
0.4051 SDC |
0.4334 SDC |
| 2025-11-08 |
0.4230 SDC |
6,842.8613 |
0.4250 SDC |
0.4127 SDC |
0.4142 SDC |
0.4230 SDC |
| 2025-11-07 |
0.4313 SDC |
20,358.3966 |
0.3604 SDC |
0.3604 SDC |
0.3687 SDC |
0.4368 SDC |
| 2025-11-06 |
0.3624 SDC |
40,789.1686 |
0.3742 SDC |
0.3571 SDC |
0.3605 SDC |
0.3624 SDC |
| 2025-11-05 |
0.3742 SDC |
5,925.0570 |
0.3461 SDC |
0.3294 SDC |
0.3461 SDC |
0.3742 SDC |
| 2025-11-04 |
0.3478 SDC |
33,701.8877 |
0.3549 SDC |
0.3197 SDC |
0.3369 SDC |
0.3453 SDC |
| 2025-11-03 |
0.3492 SDC |
36,172.9113 |
0.4180 SDC |
0.3440 SDC |
0.3492 SDC |
0.3492 SDC |
| 2025-11-02 |
0.4130 SDC |
17,584.1031 |
0.4134 SDC |
0.4066 SDC |
0.4106 SDC |
0.4106 SDC |
| 2025-11-01 |
0.4180 SDC |
13,094.5301 |
0.3967 SDC |
0.3967 SDC |
0.3985 SDC |
0.4180 SDC |
| 2025-10-31 |
0.3967 SDC |
48,936.9492 |
0.3980 SDC |
0.3842 SDC |
0.3926 SDC |
0.3967 SDC |
| 2025-10-30 |
0.3945 SDC |
11,571.3335 |
0.4400 SDC |
0.3885 SDC |
0.3926 SDC |
0.3926 SDC |
| 2025-10-29 |
0.4544 SDC |
2,403.0128 |
0.4350 SDC |
0.4268 SDC |
0.4350 SDC |
0.4544 SDC |
| 2025-10-28 |
0.4287 SDC |
7,858.4669 |
0.4504 SDC |
0.4287 SDC |
0.4358 SDC |
0.4287 SDC |
| 2025-10-27 |
0.4580 SDC |
3,205.3296 |
0.4660 SDC |
0.4539 SDC |
0.4539 SDC |
0.4600 SDC |
| 2025-10-26 |
0.4674 SDC |
550.1616 |
0.4483 SDC |
0.4402 SDC |
0.4402 SDC |
0.4591 SDC |
| 2025-10-25 |
0.4485 SDC |
17,696.3350 |
0.4470 SDC |
0.4404 SDC |
0.4404 SDC |
0.4497 SDC |
| 2025-10-24 |
0.4481 SDC |
3,845.5248 |
0.4339 SDC |
0.4326 SDC |
0.4326 SDC |
0.4462 SDC |
| 2025-10-23 |
0.4339 SDC |
9,500.6665 |
0.4194 SDC |
0.4194 SDC |
0.4194 SDC |
0.4338 SDC |
| 2025-10-22 |
0.4167 SDC |
21,036.5612 |
0.4329 SDC |
0.4066 SDC |
0.4123 SDC |
0.4106 SDC |
| 2025-10-21 |
0.4537 SDC |
7,435.3272 |
0.4486 SDC |
0.4316 SDC |
0.4316 SDC |
0.4626 SDC |
| 2025-10-20 |
0.4522 SDC |
29,218.8226 |
0.4407 SDC |
0.4316 SDC |
0.4316 SDC |
0.4522 SDC |
| 2025-10-19 |
0.4432 SDC |
26,145.2397 |
0.4250 SDC |
0.4242 SDC |
0.4249 SDC |
0.4432 SDC |
| 2025-10-18 |
0.4250 SDC |
2,457.6864 |
0.4206 SDC |
0.4189 SDC |
0.4189 SDC |
0.4250 SDC |
| 2025-10-17 |
0.4201 SDC |
48,530.4375 |
0.4250 SDC |
0.3950 SDC |
0.4035 SDC |
0.4201 SDC |