Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.1283 USD |
804,046.4345 OP |
0.1285 USD |
0.1266 USD |
0.1303 USD |
0.1266 USD |
| 2026-03-04 |
0.1289 USD |
2,130,331.0105 OP |
0.1267 USD |
0.1256 USD |
0.1323 USD |
0.1297 USD |
| 2026-03-03 |
0.1241 USD |
929,166.8219 OP |
0.1245 USD |
0.1217 USD |
0.1282 USD |
0.1255 USD |
| 2026-03-02 |
0.1226 USD |
779,344.0469 OP |
0.1219 USD |
0.1195 USD |
0.1263 USD |
0.1263 USD |
| 2026-03-01 |
0.1238 USD |
619,083.1708 OP |
0.1228 USD |
0.1201 USD |
0.1267 USD |
0.1228 USD |
| 2026-02-28 |
0.1155 USD |
2,456,706.6094 OP |
0.1197 USD |
0.1092 USD |
0.1206 USD |
0.1134 USD |
| 2026-02-27 |
0.1233 USD |
1,667,074.3691 OP |
0.1194 USD |
0.1184 USD |
0.1283 USD |
0.1218 USD |
| 2026-02-26 |
0.1203 USD |
2,729,511.6746 OP |
0.1242 USD |
0.1153 USD |
0.1266 USD |
0.1194 USD |
| 2026-02-25 |
0.1200 USD |
1,746,847.5350 OP |
0.1178 USD |
0.1167 USD |
0.1275 USD |
0.1270 USD |
| 2026-02-24 |
0.1182 USD |
1,255,411.2641 OP |
0.1219 USD |
0.1151 USD |
0.1224 USD |
0.1168 USD |
| 2026-02-23 |
0.1201 USD |
2,922,400.1186 OP |
0.1223 USD |
0.1147 USD |
0.1265 USD |
0.1192 USD |
| 2026-02-22 |
0.1245 USD |
2,497,487.4945 OP |
0.1277 USD |
0.1211 USD |
0.1277 USD |
0.1248 USD |
| 2026-02-21 |
0.1308 USD |
2,542,842.0955 OP |
0.1285 USD |
0.1268 USD |
0.1354 USD |
0.1282 USD |
| 2026-02-20 |
0.1318 USD |
12,694,756.6317 OP |
0.1395 USD |
0.1247 USD |
0.1399 USD |
0.1279 USD |
| 2026-02-19 |
0.1440 USD |
9,443,586.2404 OP |
0.1654 USD |
0.1345 USD |
0.1662 USD |
0.1361 USD |
| 2026-02-18 |
0.1801 USD |
1,813,139.2635 OP |
0.1869 USD |
0.1728 USD |
0.1893 USD |
0.1784 USD |
| 2026-02-17 |
0.1867 USD |
456,622.2758 OP |
0.1905 USD |
0.1848 USD |
0.1905 USD |
0.1881 USD |
| 2026-02-16 |
0.1888 USD |
19,519.3880 OP |
0.1892 USD |
0.1876 USD |
0.1900 USD |
0.1878 USD |
| 2026-02-15 |
0.1911 USD |
326,240.0800 OP |
0.1974 USD |
0.1867 USD |
0.1982 USD |
0.1895 USD |
| 2026-02-14 |
0.1926 USD |
259,824.4105 OP |
0.1899 USD |
0.1895 USD |
0.1962 USD |
0.1953 USD |
| 2026-02-13 |
0.1834 USD |
348,029.1191 OP |
0.1825 USD |
0.1785 USD |
0.1904 USD |
0.1891 USD |
| 2026-02-12 |
0.1823 USD |
628,765.0168 OP |
0.1781 USD |
0.1779 USD |
0.1859 USD |
0.1782 USD |
| 2026-02-11 |
0.1818 USD |
479,543.1572 OP |
0.1831 USD |
0.1746 USD |
0.1854 USD |
0.1781 USD |
| 2026-02-10 |
0.1861 USD |
484,735.3256 OP |
0.1894 USD |
0.1804 USD |
0.1897 USD |
0.1831 USD |
| 2026-02-09 |
0.1880 USD |
515,084.5442 OP |
0.1905 USD |
0.1815 USD |
0.1933 USD |
0.1900 USD |
| 2026-02-08 |
0.1920 USD |
453,364.6058 OP |
0.1960 USD |
0.1866 USD |
0.1961 USD |
0.1907 USD |
| 2026-02-07 |
0.1954 USD |
1,254,193.0110 OP |
0.1971 USD |
0.1873 USD |
0.2027 USD |
0.1964 USD |
| 2026-02-06 |
0.1782 USD |
3,493,512.3539 OP |
0.1813 USD |
0.1584 USD |
0.2005 USD |
0.1928 USD |
| 2026-02-05 |
0.2019 USD |
4,501,269.7573 OP |
0.2186 USD |
0.1803 USD |
0.2217 USD |
0.1813 USD |
| 2026-02-04 |
0.2226 USD |
642,363.0806 OP |
0.2126 USD |
0.2120 USD |
0.2296 USD |
0.2266 USD |
| 2026-02-03 |
0.2278 USD |
448,530.3034 OP |
0.2299 USD |
0.2245 USD |
0.2312 USD |
0.2292 USD |
| 2026-02-02 |
0.2283 USD |
1,762,966.5733 OP |
0.2280 USD |
0.2201 USD |
0.2369 USD |
0.2294 USD |
| 2026-02-01 |
0.2342 USD |
725,086.5699 OP |
0.2344 USD |
0.2239 USD |
0.2403 USD |
0.2275 USD |
| 2026-01-31 |
0.2616 USD |
84,973.4335 OP |
0.2622 USD |
0.2611 USD |
0.2630 USD |
0.2624 USD |
| 2026-01-30 |
0.2644 USD |
969,620.5190 OP |
0.2695 USD |
0.2586 USD |
0.2727 USD |
0.2658 USD |
| 2026-01-29 |
0.2852 USD |
679,656.3732 OP |
0.3013 USD |
0.2770 USD |
0.3017 USD |
0.2782 USD |
| 2026-01-28 |
0.2996 USD |
275,549.7228 OP |
0.3016 USD |
0.2936 USD |
0.3032 USD |
0.2959 USD |
| 2026-01-27 |
0.2978 USD |
398,598.4051 OP |
0.2974 USD |
0.2918 USD |
0.3033 USD |
0.2996 USD |
| 2026-01-26 |
0.2950 USD |
782,186.4427 OP |
0.2857 USD |
0.2857 USD |
0.3011 USD |
0.2949 USD |
| 2026-01-25 |
0.2910 USD |
854,648.4127 OP |
0.3036 USD |
0.2785 USD |
0.3058 USD |
0.2861 USD |
| 2026-01-24 |
0.3031 USD |
259,717.4982 OP |
0.3042 USD |
0.2993 USD |
0.3065 USD |
0.3044 USD |
| 2026-01-23 |
0.3113 USD |
290,609.5366 OP |
0.3071 USD |
0.3067 USD |
0.3176 USD |
0.3083 USD |
| 2026-01-22 |
0.3144 USD |
1,724,105.3481 OP |
0.3086 USD |
0.3030 USD |
0.3257 USD |
0.3071 USD |
| 2026-01-21 |
0.3097 USD |
1,908,096.0560 OP |
0.2997 USD |
0.2997 USD |
0.3157 USD |
0.3027 USD |
| 2026-01-20 |
0.3142 USD |
1,374,210.3384 OP |
0.3194 USD |
0.3065 USD |
0.3230 USD |
0.3106 USD |
| 2026-01-19 |
0.3065 USD |
1,610,391.2233 OP |
0.3228 USD |
0.2933 USD |
0.3228 USD |
0.3177 USD |
| 2026-01-18 |
0.3414 USD |
820,479.9059 OP |
0.3467 USD |
0.3361 USD |
0.3494 USD |
0.3445 USD |
| 2026-01-17 |
0.3471 USD |
785,315.3373 OP |
0.3398 USD |
0.3389 USD |
0.3551 USD |
0.3496 USD |
| 2026-01-16 |
0.3400 USD |
202,930.1899 OP |
0.3409 USD |
0.3365 USD |
0.3441 USD |
0.3371 USD |
| 2026-01-15 |
0.3495 USD |
1,451,339.7063 OP |
0.3516 USD |
0.3396 USD |
0.3647 USD |
0.3416 USD |