Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
1.7378 USD |
57,753.7693 OP |
1.7030 USD |
1.6939 USD |
1.7583 USD |
1.7356 USD |
| 2024-07-25 |
1.6865 USD |
144,751.5470 OP |
1.7359 USD |
1.6276 USD |
1.7477 USD |
1.6990 USD |
| 2024-07-24 |
1.8456 USD |
128,411.7360 OP |
1.8642 USD |
1.7431 USD |
1.8873 USD |
1.7473 USD |
| 2024-07-23 |
1.9013 USD |
182,583.1931 OP |
1.8770 USD |
1.8182 USD |
1.9616 USD |
1.8870 USD |
| 2024-07-22 |
1.9359 USD |
72,907.8017 OP |
1.9726 USD |
1.8771 USD |
1.9876 USD |
1.8771 USD |
| 2024-07-21 |
1.9291 USD |
126,390.0011 OP |
1.9264 USD |
1.8709 USD |
1.9799 USD |
1.9617 USD |
| 2024-07-20 |
1.9371 USD |
54,668.9308 OP |
1.9558 USD |
1.9139 USD |
1.9715 USD |
1.9195 USD |
| 2024-07-19 |
1.8499 USD |
101,956.6100 OP |
1.8217 USD |
1.7807 USD |
1.9470 USD |
1.9436 USD |
| 2024-07-18 |
1.7988 USD |
142,804.3794 OP |
1.8139 USD |
1.7581 USD |
1.8429 USD |
1.7937 USD |
| 2024-07-17 |
1.8445 USD |
131,053.7819 OP |
1.7942 USD |
1.7930 USD |
1.8871 USD |
1.8208 USD |
| 2024-07-16 |
1.7829 USD |
189,844.9958 OP |
1.8549 USD |
1.7160 USD |
1.8623 USD |
1.7800 USD |
| 2024-07-15 |
1.7965 USD |
210,164.8784 OP |
1.7909 USD |
1.7637 USD |
1.8690 USD |
1.8457 USD |
| 2024-07-14 |
1.7273 USD |
51,764.9509 OP |
1.7026 USD |
1.6989 USD |
1.7829 USD |
1.7829 USD |
| 2024-07-13 |
1.6909 USD |
75,748.7945 OP |
1.7163 USD |
1.6716 USD |
1.7397 USD |
1.6975 USD |
| 2024-07-12 |
1.6968 USD |
61,156.7243 OP |
1.6700 USD |
1.6379 USD |
1.7520 USD |
1.6934 USD |
| 2024-07-11 |
1.6865 USD |
119,983.2261 OP |
1.6736 USD |
1.6479 USD |
1.7205 USD |
1.6500 USD |
| 2024-07-10 |
1.6306 USD |
112,617.9226 OP |
1.6170 USD |
1.5855 USD |
1.6826 USD |
1.6566 USD |
| 2024-07-09 |
1.5192 USD |
120,332.9626 OP |
1.4864 USD |
1.4795 USD |
1.6003 USD |
1.5837 USD |
| 2024-07-08 |
1.4467 USD |
182,419.0631 OP |
1.3733 USD |
1.3215 USD |
1.5223 USD |
1.4928 USD |
| 2024-07-07 |
1.4344 USD |
90,671.7552 OP |
1.4859 USD |
1.3944 USD |
1.4898 USD |
1.4251 USD |
| 2024-07-06 |
1.3974 USD |
92,067.1141 OP |
1.3308 USD |
1.3167 USD |
1.4836 USD |
1.4758 USD |
| 2024-07-05 |
1.3186 USD |
547,305.2012 OP |
1.4409 USD |
1.2272 USD |
1.4432 USD |
1.3383 USD |
| 2024-07-04 |
1.5491 USD |
192,237.3205 OP |
1.6402 USD |
1.4958 USD |
1.6475 USD |
1.5253 USD |
| 2024-07-03 |
1.6944 USD |
99,440.3192 OP |
1.7697 USD |
1.6187 USD |
1.7810 USD |
1.6307 USD |
| 2024-07-02 |
1.7643 USD |
527,472.5426 OP |
1.7446 USD |
1.7355 USD |
1.7822 USD |
1.7611 USD |
| 2024-07-01 |
1.8093 USD |
84,310.5406 OP |
1.7967 USD |
1.7690 USD |
1.8638 USD |
1.7903 USD |
| 2024-06-30 |
1.7405 USD |
389,653.3919 OP |
1.7398 USD |
1.7206 USD |
1.7669 USD |
1.7611 USD |
| 2024-06-29 |
1.7856 USD |
268,889.6054 OP |
1.7454 USD |
1.7392 USD |
1.9591 USD |
1.7403 USD |
| 2024-06-28 |
1.7940 USD |
40,597.5430 OP |
1.7982 USD |
1.7675 USD |
1.8400 USD |
1.7730 USD |
| 2024-06-27 |
1.7923 USD |
86,367.1675 OP |
1.7857 USD |
1.7359 USD |
1.8344 USD |
1.7888 USD |
| 2024-06-26 |
1.7640 USD |
191,727.2234 OP |
1.7621 USD |
1.7114 USD |
1.7966 USD |
1.7912 USD |
| 2024-06-25 |
1.7771 USD |
95,061.0455 OP |
1.7783 USD |
1.7251 USD |
1.7990 USD |
1.7659 USD |
| 2024-06-24 |
1.6930 USD |
146,348.8149 OP |
1.7207 USD |
1.6150 USD |
1.7722 USD |
1.7618 USD |
| 2024-06-23 |
1.7889 USD |
57,603.0997 OP |
1.7962 USD |
1.7114 USD |
1.8275 USD |
1.7300 USD |
| 2024-06-22 |
1.8036 USD |
49,822.2594 OP |
1.8101 USD |
1.7772 USD |
1.8179 USD |
1.7993 USD |
| 2024-06-21 |
1.8371 USD |
129,071.2354 OP |
1.8318 USD |
1.8086 USD |
1.8754 USD |
1.8292 USD |
| 2024-06-20 |
1.8967 USD |
80,257.0633 OP |
1.8986 USD |
1.8330 USD |
2.0037 USD |
1.8330 USD |
| 2024-06-19 |
1.8968 USD |
153,156.7685 OP |
1.8268 USD |
1.8060 USD |
1.9600 USD |
1.9221 USD |
| 2024-06-18 |
1.7985 USD |
573,625.4424 OP |
1.9199 USD |
1.6808 USD |
1.9313 USD |
1.8100 USD |
| 2024-06-17 |
1.9717 USD |
415,452.3217 OP |
2.0930 USD |
1.8970 USD |
2.0930 USD |
1.9316 USD |
| 2024-06-16 |
2.0815 USD |
39,576.4399 OP |
2.0940 USD |
2.0348 USD |
2.1212 USD |
2.1210 USD |
| 2024-06-15 |
2.0682 USD |
346,442.7628 OP |
2.0069 USD |
2.0069 USD |
2.0891 USD |
2.0870 USD |
| 2024-06-14 |
1.9438 USD |
332,212.1096 OP |
2.0129 USD |
1.8923 USD |
2.0530 USD |
1.9649 USD |
| 2024-06-13 |
2.0185 USD |
477,337.3378 OP |
2.1347 USD |
1.8813 USD |
2.1351 USD |
2.0239 USD |
| 2024-06-12 |
2.0904 USD |
638,863.6232 OP |
2.0600 USD |
2.0019 USD |
2.2100 USD |
2.1513 USD |
| 2024-06-11 |
2.0420 USD |
621,836.4661 OP |
2.1916 USD |
1.7500 USD |
2.1916 USD |
2.0648 USD |
| 2024-06-10 |
2.2098 USD |
47,757.6064 OP |
2.2301 USD |
2.1636 USD |
2.2460 USD |
2.1879 USD |
| 2024-06-09 |
2.2143 USD |
68,508.4422 OP |
2.1701 USD |
2.1625 USD |
2.2484 USD |
2.2263 USD |
| 2024-06-08 |
2.1907 USD |
172,446.0849 OP |
2.2500 USD |
2.1400 USD |
2.2700 USD |
2.1608 USD |
| 2024-06-07 |
2.2376 USD |
1,065,098.4626 OP |
2.4800 USD |
1.9054 USD |
2.5500 USD |
2.2424 USD |