Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
3.7127 USD |
75,596.8270 OP |
3.6169 USD |
3.6062 USD |
3.8073 USD |
3.6900 USD |
| 2024-03-29 |
3.6259 USD |
125,881.2596 OP |
3.7213 USD |
3.5718 USD |
3.7488 USD |
3.5921 USD |
| 2024-03-28 |
3.6863 USD |
185,947.9365 OP |
3.6660 USD |
3.6049 USD |
3.7495 USD |
3.7170 USD |
| 2024-03-27 |
3.7633 USD |
389,894.7389 OP |
3.9078 USD |
3.6459 USD |
4.0355 USD |
3.7027 USD |
| 2024-03-26 |
3.9019 USD |
366,284.6043 OP |
3.8564 USD |
3.7873 USD |
4.0250 USD |
3.8924 USD |
| 2024-03-25 |
3.8363 USD |
378,317.0623 OP |
3.6928 USD |
3.6928 USD |
3.9183 USD |
3.8630 USD |
| 2024-03-24 |
3.5969 USD |
221,074.0357 OP |
3.4274 USD |
3.3758 USD |
3.7877 USD |
3.7105 USD |
| 2024-03-23 |
3.4309 USD |
70,396.6673 OP |
3.4040 USD |
3.3189 USD |
3.5369 USD |
3.4974 USD |
| 2024-03-22 |
3.5091 USD |
219,283.2329 OP |
3.4274 USD |
3.3716 USD |
3.5973 USD |
3.3954 USD |
| 2024-03-21 |
3.4657 USD |
284,575.9940 OP |
3.5478 USD |
3.3410 USD |
3.6012 USD |
3.4056 USD |
| 2024-03-20 |
3.4113 USD |
683,562.9137 OP |
3.4262 USD |
3.1623 USD |
3.5749 USD |
3.5466 USD |
| 2024-03-19 |
3.2474 USD |
620,233.4900 OP |
3.2984 USD |
2.9791 USD |
3.4500 USD |
3.3173 USD |
| 2024-03-18 |
3.3687 USD |
368,996.0900 OP |
3.5772 USD |
3.2406 USD |
3.5772 USD |
3.3366 USD |
| 2024-03-17 |
3.5672 USD |
471,363.3436 OP |
3.5606 USD |
3.3538 USD |
3.6160 USD |
3.5966 USD |
| 2024-03-16 |
3.7043 USD |
391,971.8091 OP |
3.8134 USD |
3.4536 USD |
3.8487 USD |
3.5375 USD |
| 2024-03-15 |
3.8196 USD |
483,972.3438 OP |
4.2126 USD |
3.5927 USD |
4.2300 USD |
3.6670 USD |
| 2024-03-14 |
4.1843 USD |
532,256.7995 OP |
4.4180 USD |
4.0100 USD |
4.4920 USD |
4.1812 USD |
| 2024-03-13 |
4.4533 USD |
528,202.3456 OP |
4.3700 USD |
4.3297 USD |
4.5800 USD |
4.3616 USD |
| 2024-03-12 |
4.3426 USD |
428,970.3154 OP |
4.5832 USD |
4.1136 USD |
4.6772 USD |
4.3486 USD |
| 2024-03-11 |
4.5560 USD |
367,618.1175 OP |
4.5337 USD |
4.3900 USD |
4.6660 USD |
4.5167 USD |
| 2024-03-10 |
4.6364 USD |
204,250.6474 OP |
4.7045 USD |
4.4345 USD |
4.7935 USD |
4.5455 USD |
| 2024-03-09 |
4.5880 USD |
200,861.1828 OP |
4.4856 USD |
4.4800 USD |
4.6916 USD |
4.6635 USD |
| 2024-03-08 |
4.5341 USD |
430,218.2800 OP |
4.6906 USD |
4.2568 USD |
4.8031 USD |
4.4972 USD |
| 2024-03-07 |
4.6145 USD |
576,991.0741 OP |
4.5550 USD |
4.4371 USD |
4.7805 USD |
4.6677 USD |
| 2024-03-06 |
4.6273 USD |
859,752.0296 OP |
4.5337 USD |
4.3156 USD |
4.8605 USD |
4.5519 USD |
| 2024-03-05 |
4.3429 USD |
1,445,985.9282 OP |
3.9082 USD |
3.7200 USD |
4.6634 USD |
4.1754 USD |
| 2024-03-04 |
3.8833 USD |
399,951.3020 OP |
3.9770 USD |
3.7500 USD |
4.0970 USD |
3.9101 USD |
| 2024-03-03 |
4.0963 USD |
428,185.9137 OP |
3.9887 USD |
3.7103 USD |
4.3250 USD |
4.0465 USD |
| 2024-03-02 |
3.8838 USD |
189,048.4375 OP |
3.7529 USD |
3.7154 USD |
3.9877 USD |
3.9314 USD |
| 2024-03-01 |
3.7604 USD |
242,454.2845 OP |
3.7006 USD |
3.7006 USD |
3.8109 USD |
3.7545 USD |
| 2024-02-29 |
3.8894 USD |
411,109.0387 OP |
3.7600 USD |
3.6112 USD |
4.0379 USD |
3.6966 USD |
| 2024-02-28 |
3.7448 USD |
299,754.8360 OP |
3.7153 USD |
3.5386 USD |
3.9300 USD |
3.7800 USD |
| 2024-02-27 |
3.7840 USD |
285,486.5909 OP |
3.8261 USD |
3.6623 USD |
3.9420 USD |
3.6775 USD |
| 2024-02-26 |
3.7879 USD |
241,378.6924 OP |
3.8630 USD |
3.6316 USD |
3.8754 USD |
3.8331 USD |
| 2024-02-25 |
3.7495 USD |
182,327.5168 OP |
3.6669 USD |
3.6112 USD |
3.9001 USD |
3.8196 USD |
| 2024-02-24 |
3.5970 USD |
110,162.4803 OP |
3.5052 USD |
3.4270 USD |
3.7121 USD |
3.6631 USD |
| 2024-02-23 |
3.5838 USD |
315,603.7582 OP |
3.6397 USD |
3.5100 USD |
3.6888 USD |
3.5733 USD |
| 2024-02-22 |
3.6992 USD |
355,152.3317 OP |
3.7610 USD |
3.6000 USD |
3.8429 USD |
3.6385 USD |
| 2024-02-21 |
3.7471 USD |
273,323.8683 OP |
4.0657 USD |
3.5640 USD |
4.0707 USD |
3.7087 USD |
| 2024-02-20 |
4.0041 USD |
608,091.3874 OP |
3.9597 USD |
3.7186 USD |
4.1970 USD |
4.0674 USD |
| 2024-02-19 |
3.8854 USD |
211,946.6247 OP |
3.7956 USD |
3.7432 USD |
4.0237 USD |
3.9904 USD |
| 2024-02-18 |
3.6971 USD |
130,865.6320 OP |
3.5825 USD |
3.5578 USD |
3.8203 USD |
3.7761 USD |
| 2024-02-17 |
3.5566 USD |
115,244.8897 OP |
3.6410 USD |
3.4680 USD |
3.6699 USD |
3.5567 USD |
| 2024-02-16 |
3.7214 USD |
197,111.8052 OP |
3.8600 USD |
3.5875 USD |
3.8981 USD |
3.6377 USD |
| 2024-02-15 |
3.8958 USD |
460,217.7809 OP |
3.8252 USD |
3.8252 USD |
3.9765 USD |
3.8822 USD |
| 2024-02-14 |
3.8015 USD |
755,963.8742 OP |
3.7445 USD |
3.6800 USD |
3.8712 USD |
3.7751 USD |
| 2024-02-13 |
3.7143 USD |
262,925.1060 OP |
3.8195 USD |
3.6149 USD |
3.8197 USD |
3.7216 USD |
| 2024-02-12 |
3.7283 USD |
423,078.5921 OP |
3.5366 USD |
3.4661 USD |
3.9166 USD |
3.8285 USD |
| 2024-02-11 |
3.5597 USD |
197,870.0849 OP |
3.3660 USD |
3.3660 USD |
3.6527 USD |
3.5401 USD |
| 2024-02-10 |
3.4013 USD |
150,059.9317 OP |
3.4636 USD |
3.3436 USD |
3.5070 USD |
3.3741 USD |