Identifier on Gemini: opusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4250 SDC |
18,696.2189 |
0.4557 SDC |
0.4214 SDC |
0.4301 SDC |
0.4250 SDC |
| 2025-10-15 |
0.4557 SDC |
11,385.4844 |
0.4862 SDC |
0.4501 SDC |
0.4557 SDC |
0.4557 SDC |
| 2025-10-14 |
0.4870 SDC |
65,668.8021 |
0.5077 SDC |
0.4504 SDC |
0.4592 SDC |
0.4870 SDC |
| 2025-10-13 |
0.5082 SDC |
75,747.0870 |
0.4896 SDC |
0.4719 SDC |
0.4804 SDC |
0.5063 SDC |
| 2025-10-12 |
0.4847 SDC |
15,010.9958 |
0.4568 SDC |
0.4516 SDC |
0.4516 SDC |
0.4847 SDC |
| 2025-10-11 |
0.4568 SDC |
67,394.2511 |
0.5113 SDC |
0.4411 SDC |
0.4555 SDC |
0.4555 SDC |
| 2025-10-10 |
0.6632 SDC |
14,945.4255 |
0.7084 SDC |
0.6764 SDC |
0.6822 SDC |
0.6764 SDC |
| 2025-10-09 |
0.6981 SDC |
3,228.9871 |
0.7340 SDC |
0.6852 SDC |
0.6893 SDC |
0.6971 SDC |
| 2025-10-08 |
0.7339 SDC |
4,001.7759 |
0.7113 SDC |
0.7039 SDC |
0.7083 SDC |
0.7339 SDC |
| 2025-10-07 |
0.7190 SDC |
20,828.0957 |
0.7588 SDC |
0.7037 SDC |
0.7113 SDC |
0.7190 SDC |
| 2025-10-06 |
0.7657 SDC |
8,514.4842 |
0.7195 SDC |
0.7144 SDC |
0.7251 SDC |
0.7627 SDC |
| 2025-10-05 |
0.7189 SDC |
12,905.8103 |
0.7263 SDC |
0.7187 SDC |
0.7208 SDC |
0.7187 SDC |
| 2025-10-04 |
0.7245 SDC |
11,002.4262 |
0.7514 SDC |
0.7153 SDC |
0.7176 SDC |
0.7245 SDC |
| 2025-10-03 |
0.7514 SDC |
37,670.6596 |
0.7514 SDC |
0.7246 SDC |
0.7316 SDC |
0.7514 SDC |
| 2025-10-02 |
0.7497 SDC |
61,381.5803 |
0.7023 SDC |
0.7023 SDC |
0.7076 SDC |
0.7497 SDC |
| 2025-10-01 |
0.7041 SDC |
23,264.0435 |
0.6659 SDC |
0.6659 SDC |
0.6673 SDC |
0.7041 SDC |
| 2025-09-30 |
0.6722 SDC |
14,494.0286 |
0.6831 SDC |
0.6531 SDC |
0.6539 SDC |
0.6722 SDC |
| 2025-09-29 |
0.6831 SDC |
3,007.2733 |
0.6836 SDC |
0.6639 SDC |
0.6651 SDC |
0.6831 SDC |
| 2025-09-28 |
0.6815 SDC |
3,665.6410 |
0.6745 SDC |
0.6543 SDC |
0.6543 SDC |
0.6850 SDC |
| 2025-09-27 |
0.6761 SDC |
21,186.2080 |
0.6687 SDC |
0.6637 SDC |
0.6674 SDC |
0.6786 SDC |
| 2025-09-26 |
0.6632 SDC |
23,745.4684 |
0.6454 SDC |
0.6388 SDC |
0.6411 SDC |
0.6623 SDC |
| 2025-09-25 |
0.6454 SDC |
38,027.6074 |
0.6822 SDC |
0.6350 SDC |
0.6454 SDC |
0.6454 SDC |
| 2025-09-24 |
0.6822 SDC |
18,042.4571 |
0.6833 SDC |
0.6747 SDC |
0.6822 SDC |
0.6822 SDC |
| 2025-09-23 |
0.6934 SDC |
106,772.6360 |
0.7039 SDC |
0.6862 SDC |
0.6886 SDC |
0.6934 SDC |
| 2025-09-22 |
0.7000 SDC |
227,902.1385 |
0.7828 SDC |
0.6826 SDC |
0.6974 SDC |
0.7000 SDC |
| 2025-09-21 |
0.7828 SDC |
31,185.2354 |
0.8141 SDC |
0.7790 SDC |
0.7817 SDC |
0.7828 SDC |
| 2025-09-20 |
0.8071 SDC |
45,801.6959 |
0.7892 SDC |
0.7870 SDC |
0.7964 SDC |
0.8071 SDC |
| 2025-09-19 |
0.7995 SDC |
82,169.1354 |
0.8290 SDC |
0.7929 SDC |
0.7974 SDC |
0.7981 SDC |
| 2025-09-18 |
0.8359 SDC |
80,221.2027 |
0.8141 SDC |
0.8023 SDC |
0.8128 SDC |
0.8363 SDC |
| 2025-09-17 |
0.8154 SDC |
28,632.1386 |
0.7799 SDC |
0.7571 SDC |
0.7650 SDC |
0.8154 SDC |
| 2025-09-16 |
0.7828 SDC |
14,904.4846 |
0.7442 SDC |
0.7339 SDC |
0.7399 SDC |
0.7804 SDC |
| 2025-09-15 |
0.7437 SDC |
135,856.0897 |
0.7952 SDC |
0.7339 SDC |
0.7363 SDC |
0.7437 SDC |
| 2025-09-14 |
0.7889 SDC |
10,010.7646 |
0.8206 SDC |
0.7712 SDC |
0.7758 SDC |
0.7889 SDC |
| 2025-09-13 |
0.8245 SDC |
26,006.9163 |
0.8033 SDC |
0.7974 SDC |
0.8024 SDC |
0.8202 SDC |
| 2025-09-12 |
0.7974 SDC |
29,739.4017 |
0.7892 SDC |
0.7719 SDC |
0.7753 SDC |
0.8024 SDC |
| 2025-09-11 |
0.7798 SDC |
68,105.6381 |
0.7719 SDC |
0.7697 SDC |
0.7724 SDC |
0.7811 SDC |
| 2025-09-10 |
0.7730 SDC |
130,222.4672 |
0.7650 SDC |
0.7598 SDC |
0.7662 SDC |
0.7672 SDC |
| 2025-09-09 |
0.7550 SDC |
41,172.0344 |
0.7491 SDC |
0.7416 SDC |
0.7493 SDC |
0.7550 SDC |
| 2025-09-08 |
0.7571 SDC |
23,893.9956 |
0.7263 SDC |
0.7187 SDC |
0.7187 SDC |
0.7512 SDC |