Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.6133 USD |
10,907.7293 OP |
0.5933 USD |
0.5923 USD |
0.6266 USD |
0.6232 USD |
| 2025-06-06 |
0.5993 USD |
267,702.9937 OP |
0.5913 USD |
0.5866 USD |
0.6135 USD |
0.5951 USD |
| 2025-06-05 |
0.6197 USD |
443,978.0902 OP |
0.6278 USD |
0.5789 USD |
0.6515 USD |
0.5911 USD |
| 2025-06-04 |
0.6539 USD |
167,375.3843 OP |
0.6651 USD |
0.6361 USD |
0.6785 USD |
0.6408 USD |
| 2025-06-03 |
0.6765 USD |
406,545.0398 OP |
0.6699 USD |
0.6598 USD |
0.6891 USD |
0.6715 USD |
| 2025-06-02 |
0.6403 USD |
113,676.9278 OP |
0.6489 USD |
0.6291 USD |
0.6544 USD |
0.6543 USD |
| 2025-06-01 |
0.6463 USD |
66,167.2310 OP |
0.6506 USD |
0.6335 USD |
0.6609 USD |
0.6466 USD |
| 2025-05-31 |
0.6244 USD |
201,426.2325 OP |
0.6224 USD |
0.5974 USD |
0.6608 USD |
0.6567 USD |
| 2025-05-30 |
0.6982 USD |
223,460.7585 OP |
0.7320 USD |
0.6809 USD |
0.7329 USD |
0.6866 USD |
| 2025-05-29 |
0.7766 USD |
182,610.1292 OP |
0.7785 USD |
0.7368 USD |
0.8221 USD |
0.7395 USD |
| 2025-05-28 |
0.7617 USD |
206,662.0083 OP |
0.7622 USD |
0.7491 USD |
0.7957 USD |
0.7614 USD |
| 2025-05-27 |
0.7710 USD |
64,453.8284 OP |
0.7608 USD |
0.7424 USD |
0.7884 USD |
0.7737 USD |
| 2025-05-26 |
0.7656 USD |
94,625.9210 OP |
0.7464 USD |
0.7450 USD |
0.7828 USD |
0.7533 USD |
| 2025-05-25 |
0.7269 USD |
105,871.7250 OP |
0.7442 USD |
0.7158 USD |
0.7494 USD |
0.7293 USD |
| 2025-05-24 |
0.7578 USD |
83,280.2809 OP |
0.7445 USD |
0.7413 USD |
0.7794 USD |
0.7591 USD |
| 2025-05-23 |
0.8003 USD |
270,665.5397 OP |
0.8117 USD |
0.7526 USD |
0.8414 USD |
0.7852 USD |
| 2025-05-22 |
0.7808 USD |
454,341.9498 OP |
0.7440 USD |
0.7432 USD |
0.8115 USD |
0.8039 USD |
| 2025-05-21 |
0.7320 USD |
152,994.2669 OP |
0.7214 USD |
0.7121 USD |
0.7512 USD |
0.7419 USD |
| 2025-05-20 |
0.7215 USD |
539,557.9752 OP |
0.7133 USD |
0.6946 USD |
0.7392 USD |
0.7024 USD |
| 2025-05-19 |
0.7001 USD |
164,969.3568 OP |
0.7307 USD |
0.6771 USD |
0.7345 USD |
0.7095 USD |
| 2025-05-18 |
0.7279 USD |
282,133.9323 OP |
0.6980 USD |
0.6931 USD |
0.7510 USD |
0.6939 USD |
| 2025-05-17 |
0.6968 USD |
446,471.3967 OP |
0.7087 USD |
0.6858 USD |
0.7126 USD |
0.6973 USD |
| 2025-05-16 |
0.7573 USD |
333,515.7478 OP |
0.7499 USD |
0.7300 USD |
0.7714 USD |
0.7364 USD |
| 2025-05-15 |
0.7863 USD |
669,120.7954 OP |
0.8188 USD |
0.7377 USD |
0.8434 USD |
0.7574 USD |
| 2025-05-14 |
0.8625 USD |
843,909.6911 OP |
0.9028 USD |
0.8242 USD |
0.9191 USD |
0.8315 USD |
| 2025-05-13 |
0.8222 USD |
491,306.3250 OP |
0.8239 USD |
0.7714 USD |
0.9100 USD |
0.8880 USD |
| 2025-05-12 |
0.8702 USD |
486,361.4026 OP |
0.8628 USD |
0.8072 USD |
0.9143 USD |
0.8282 USD |
| 2025-05-11 |
0.8939 USD |
590,834.8400 OP |
0.9103 USD |
0.8388 USD |
0.9543 USD |
0.8529 USD |
| 2025-05-10 |
0.8082 USD |
526,264.2914 OP |
0.7614 USD |
0.7503 USD |
0.9053 USD |
0.9043 USD |
| 2025-05-09 |
0.7312 USD |
577,713.1841 OP |
0.6919 USD |
0.5981 USD |
0.7691 USD |
0.7534 USD |
| 2025-05-08 |
0.6550 USD |
195,936.7976 OP |
0.5966 USD |
0.5966 USD |
0.6967 USD |
0.6863 USD |
| 2025-05-07 |
0.6040 USD |
270,066.9585 OP |
0.6108 USD |
0.5736 USD |
0.6313 USD |
0.5830 USD |
| 2025-05-06 |
0.6205 USD |
64,016.5088 OP |
0.6419 USD |
0.6085 USD |
0.6419 USD |
0.6240 USD |
| 2025-05-05 |
0.6642 USD |
67,079.3642 OP |
0.6645 USD |
0.6385 USD |
0.6804 USD |
0.6483 USD |
| 2025-05-04 |
0.6796 USD |
41,545.0205 OP |
0.6789 USD |
0.6555 USD |
0.6873 USD |
0.6638 USD |
| 2025-05-03 |
0.6995 USD |
35,966.1850 OP |
0.7133 USD |
0.6750 USD |
0.7177 USD |
0.6810 USD |
| 2025-05-02 |
0.7270 USD |
69,160.8893 OP |
0.7308 USD |
0.6999 USD |
0.7475 USD |
0.7071 USD |
| 2025-05-01 |
0.7373 USD |
264,293.5798 OP |
0.7296 USD |
0.7253 USD |
0.7465 USD |
0.7398 USD |
| 2025-04-30 |
0.7384 USD |
111,326.2920 OP |
0.7578 USD |
0.7235 USD |
0.7624 USD |
0.7295 USD |
| 2025-04-29 |
0.7867 USD |
45,615.2482 OP |
0.7838 USD |
0.7759 USD |
0.7977 USD |
0.7782 USD |
| 2025-04-28 |
0.7781 USD |
67,503.2901 OP |
0.7744 USD |
0.7558 USD |
0.8030 USD |
0.7834 USD |
| 2025-04-27 |
0.8079 USD |
105,977.4487 OP |
0.8434 USD |
0.7767 USD |
0.8535 USD |
0.7855 USD |
| 2025-04-26 |
0.8235 USD |
133,217.4792 OP |
0.8091 USD |
0.8091 USD |
0.8470 USD |
0.8300 USD |
| 2025-04-25 |
0.8055 USD |
166,324.2579 OP |
0.7922 USD |
0.7764 USD |
0.8173 USD |
0.8092 USD |
| 2025-04-24 |
0.7664 USD |
63,266.9700 OP |
0.7731 USD |
0.7424 USD |
0.7954 USD |
0.7897 USD |
| 2025-04-23 |
0.7589 USD |
174,079.4010 OP |
0.7424 USD |
0.7402 USD |
0.7777 USD |
0.7727 USD |
| 2025-04-22 |
0.7096 USD |
104,607.8882 OP |
0.6967 USD |
0.6787 USD |
0.7324 USD |
0.7169 USD |
| 2025-04-21 |
0.7223 USD |
80,133.6216 OP |
0.7156 USD |
0.7014 USD |
0.7347 USD |
0.7034 USD |
| 2025-04-20 |
0.7073 USD |
62,581.3688 OP |
0.7032 USD |
0.6976 USD |
0.7230 USD |
0.7175 USD |
| 2025-04-19 |
0.6686 USD |
40,783.6979 OP |
0.6636 USD |
0.6632 USD |
0.6769 USD |
0.6761 USD |