Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3209 USD |
29,343.2360 OP |
0.3198 USD |
0.3175 USD |
0.3258 USD |
0.3244 USD |
| 2025-12-04 |
0.3231 USD |
156,588.4274 OP |
0.3274 USD |
0.3159 USD |
0.3303 USD |
0.3190 USD |
| 2025-12-03 |
0.3204 USD |
222,139.6595 OP |
0.3176 USD |
0.3128 USD |
0.3273 USD |
0.3234 USD |
| 2025-12-02 |
0.2924 USD |
218,606.9180 OP |
0.2873 USD |
0.2843 USD |
0.3086 USD |
0.3084 USD |
| 2025-12-01 |
0.2946 USD |
441,462.8602 OP |
0.3189 USD |
0.2776 USD |
0.3189 USD |
0.2803 USD |
| 2025-11-30 |
0.3252 USD |
32,758.9422 OP |
0.3272 USD |
0.3203 USD |
0.3298 USD |
0.3252 USD |
| 2025-11-29 |
0.3284 USD |
53,100.2843 OP |
0.3315 USD |
0.3228 USD |
0.3353 USD |
0.3250 USD |
| 2025-11-28 |
0.3313 USD |
236,319.7301 OP |
0.3348 USD |
0.3261 USD |
0.3401 USD |
0.3332 USD |
| 2025-11-27 |
0.3262 USD |
43,976.7920 OP |
0.3248 USD |
0.3231 USD |
0.3301 USD |
0.3301 USD |
| 2025-11-26 |
0.3193 USD |
261,541.9608 OP |
0.3250 USD |
0.3106 USD |
0.3282 USD |
0.3246 USD |
| 2025-11-25 |
0.3158 USD |
222,212.1332 OP |
0.3180 USD |
0.3100 USD |
0.3217 USD |
0.3155 USD |
| 2025-11-24 |
0.3064 USD |
126,101.2860 OP |
0.2999 USD |
0.2983 USD |
0.3125 USD |
0.3080 USD |
| 2025-11-23 |
0.3048 USD |
460,479.2454 OP |
0.3024 USD |
0.3009 USD |
0.3091 USD |
0.3009 USD |
| 2025-11-22 |
0.2991 USD |
490,063.1706 OP |
0.3079 USD |
0.2880 USD |
0.3088 USD |
0.2997 USD |
| 2025-11-21 |
0.3322 USD |
879,392.3739 OP |
0.3615 USD |
0.3113 USD |
0.3677 USD |
0.3186 USD |
| 2025-11-20 |
0.3795 USD |
372,176.5857 OP |
0.3748 USD |
0.3732 USD |
0.3964 USD |
0.3900 USD |
| 2025-11-19 |
0.3722 USD |
724,114.9378 OP |
0.3795 USD |
0.3557 USD |
0.3844 USD |
0.3752 USD |
| 2025-11-18 |
0.3777 USD |
639,392.1228 OP |
0.3639 USD |
0.3603 USD |
0.3887 USD |
0.3814 USD |
| 2025-11-17 |
0.3890 USD |
295,501.1833 OP |
0.3823 USD |
0.3793 USD |
0.3930 USD |
0.3875 USD |
| 2025-11-16 |
0.3862 USD |
402,701.5112 OP |
0.3895 USD |
0.3660 USD |
0.3995 USD |
0.3761 USD |
| 2025-11-15 |
0.3914 USD |
286,054.2858 OP |
0.3784 USD |
0.3784 USD |
0.4012 USD |
0.3906 USD |
| 2025-11-14 |
0.3813 USD |
945,581.4376 OP |
0.3902 USD |
0.3666 USD |
0.3942 USD |
0.3779 USD |
| 2025-11-13 |
0.4056 USD |
663,025.5342 OP |
0.3987 USD |
0.3742 USD |
0.4292 USD |
0.3846 USD |
| 2025-11-12 |
0.4181 USD |
194,333.8453 OP |
0.4064 USD |
0.4039 USD |
0.4306 USD |
0.4268 USD |
| 2025-11-11 |
0.4308 USD |
708,594.9863 OP |
0.4445 USD |
0.4164 USD |
0.4526 USD |
0.4164 USD |
| 2025-11-10 |
0.4344 USD |
185,617.3672 OP |
0.4286 USD |
0.4249 USD |
0.4405 USD |
0.4357 USD |
| 2025-11-09 |
0.4213 USD |
404,948.1448 OP |
0.4230 USD |
0.4027 USD |
0.4345 USD |
0.4288 USD |
| 2025-11-08 |
0.4240 USD |
532,723.1074 OP |
0.4238 USD |
0.4117 USD |
0.4363 USD |
0.4186 USD |
| 2025-11-07 |
0.4023 USD |
980,843.6820 OP |
0.3647 USD |
0.3647 USD |
0.4379 USD |
0.4234 USD |
| 2025-11-06 |
0.3615 USD |
655,580.5435 OP |
0.3726 USD |
0.3495 USD |
0.3726 USD |
0.3633 USD |
| 2025-11-05 |
0.3482 USD |
447,404.6079 OP |
0.3451 USD |
0.3292 USD |
0.3673 USD |
0.3657 USD |
| 2025-11-04 |
0.3522 USD |
1,180,612.2563 OP |
0.3511 USD |
0.3292 USD |
0.3681 USD |
0.3385 USD |
| 2025-11-03 |
0.3721 USD |
1,007,465.8585 OP |
0.4203 USD |
0.3446 USD |
0.4212 USD |
0.3478 USD |
| 2025-11-02 |
0.4218 USD |
201,138.3964 OP |
0.4165 USD |
0.4115 USD |
0.4294 USD |
0.4198 USD |
| 2025-11-01 |
0.4067 USD |
277,406.8966 OP |
0.3979 USD |
0.3970 USD |
0.4171 USD |
0.4171 USD |
| 2025-10-31 |
0.4010 USD |
305,854.2427 OP |
0.3998 USD |
0.3891 USD |
0.4084 USD |
0.4032 USD |
| 2025-10-30 |
0.4228 USD |
205,452.5390 OP |
0.4400 USD |
0.4073 USD |
0.4466 USD |
0.4104 USD |
| 2025-10-29 |
0.4362 USD |
41,482.0132 OP |
0.4351 USD |
0.4344 USD |
0.4384 USD |
0.4360 USD |
| 2025-10-28 |
0.4548 USD |
209,634.8710 OP |
0.4522 USD |
0.4459 USD |
0.4617 USD |
0.4545 USD |
| 2025-10-27 |
0.4629 USD |
205,622.5918 OP |
0.4637 USD |
0.4523 USD |
0.4762 USD |
0.4587 USD |
| 2025-10-26 |
0.4536 USD |
118,356.2867 OP |
0.4467 USD |
0.4399 USD |
0.4636 USD |
0.4604 USD |
| 2025-10-25 |
0.4456 USD |
133,846.6511 OP |
0.4480 USD |
0.4400 USD |
0.4509 USD |
0.4506 USD |
| 2025-10-24 |
0.4407 USD |
160,429.4427 OP |
0.4330 USD |
0.4312 USD |
0.4515 USD |
0.4384 USD |
| 2025-10-23 |
0.4269 USD |
200,620.8841 OP |
0.4191 USD |
0.4185 USD |
0.4343 USD |
0.4328 USD |
| 2025-10-22 |
0.4306 USD |
257,928.1605 OP |
0.4330 USD |
0.4222 USD |
0.4374 USD |
0.4244 USD |
| 2025-10-21 |
0.4465 USD |
243,897.7376 OP |
0.4463 USD |
0.4262 USD |
0.4667 USD |
0.4589 USD |
| 2025-10-20 |
0.4471 USD |
158,329.9450 OP |
0.4381 USD |
0.4305 USD |
0.4553 USD |
0.4544 USD |
| 2025-10-19 |
0.4244 USD |
65,731.8923 OP |
0.4269 USD |
0.4221 USD |
0.4325 USD |
0.4227 USD |
| 2025-10-18 |
0.4242 USD |
217,053.2776 OP |
0.4194 USD |
0.4187 USD |
0.4302 USD |
0.4275 USD |
| 2025-10-17 |
0.4146 USD |
802,119.2764 OP |
0.4277 USD |
0.3952 USD |
0.4341 USD |
0.4199 USD |