Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4528 USD |
207,072.0960 OP |
0.4546 USD |
0.4388 USD |
0.4640 USD |
0.4602 USD |
| 2025-10-15 |
0.4778 USD |
320,697.8153 OP |
0.4854 USD |
0.4587 USD |
0.4938 USD |
0.4635 USD |
| 2025-10-14 |
0.4720 USD |
1,179,164.1399 OP |
0.5031 USD |
0.4505 USD |
0.5046 USD |
0.4862 USD |
| 2025-10-13 |
0.4850 USD |
432,929.8528 OP |
0.4866 USD |
0.4714 USD |
0.4987 USD |
0.4818 USD |
| 2025-10-12 |
0.4587 USD |
238,207.2667 OP |
0.4570 USD |
0.4457 USD |
0.4676 USD |
0.4676 USD |
| 2025-10-11 |
0.4875 USD |
1,201,844.1688 OP |
0.5186 USD |
0.4708 USD |
0.5326 USD |
0.4847 USD |
| 2025-10-10 |
0.7033 USD |
598,925.1823 OP |
0.7084 USD |
0.6606 USD |
0.7330 USD |
0.6653 USD |
| 2025-10-09 |
0.7009 USD |
427,051.7619 OP |
0.7306 USD |
0.6851 USD |
0.7307 USD |
0.6994 USD |
| 2025-10-08 |
0.7154 USD |
80,115.6038 OP |
0.7119 USD |
0.7025 USD |
0.7257 USD |
0.7226 USD |
| 2025-10-07 |
0.7308 USD |
193,621.1816 OP |
0.7590 USD |
0.7036 USD |
0.7620 USD |
0.7162 USD |
| 2025-10-06 |
0.7232 USD |
59,792.7691 OP |
0.7158 USD |
0.7157 USD |
0.7378 USD |
0.7319 USD |
| 2025-10-05 |
0.7403 USD |
143,164.7062 OP |
0.7251 USD |
0.7215 USD |
0.7565 USD |
0.7376 USD |
| 2025-10-04 |
0.7303 USD |
245,488.1362 OP |
0.7451 USD |
0.7143 USD |
0.7468 USD |
0.7237 USD |
| 2025-10-03 |
0.7451 USD |
855,957.9922 OP |
0.7514 USD |
0.7244 USD |
0.7599 USD |
0.7453 USD |
| 2025-10-02 |
0.7272 USD |
876,454.7169 OP |
0.7053 USD |
0.7021 USD |
0.7543 USD |
0.7509 USD |
| 2025-10-01 |
0.6788 USD |
157,480.9970 OP |
0.6726 USD |
0.6636 USD |
0.6956 USD |
0.6910 USD |
| 2025-09-30 |
0.6659 USD |
104,427.3226 OP |
0.6739 USD |
0.6621 USD |
0.6747 USD |
0.6636 USD |
| 2025-09-29 |
0.6758 USD |
238,890.1281 OP |
0.6827 USD |
0.6603 USD |
0.6857 USD |
0.6753 USD |
| 2025-09-28 |
0.6641 USD |
117,189.4175 OP |
0.6733 USD |
0.6526 USD |
0.6759 USD |
0.6731 USD |
| 2025-09-27 |
0.6675 USD |
45,768.8931 OP |
0.6694 USD |
0.6636 USD |
0.6750 USD |
0.6749 USD |
| 2025-09-26 |
0.6489 USD |
112,985.7918 OP |
0.6414 USD |
0.6413 USD |
0.6538 USD |
0.6520 USD |
| 2025-09-25 |
0.6556 USD |
460,117.1180 OP |
0.6821 USD |
0.6343 USD |
0.6855 USD |
0.6404 USD |
| 2025-09-24 |
0.6969 USD |
344,080.1848 OP |
0.6822 USD |
0.6743 USD |
0.7104 USD |
0.6846 USD |
| 2025-09-23 |
0.7032 USD |
186,759.5993 OP |
0.7027 USD |
0.6849 USD |
0.7121 USD |
0.7039 USD |
| 2025-09-22 |
0.7346 USD |
823,727.7780 OP |
0.7783 USD |
0.6862 USD |
0.7803 USD |
0.7088 USD |
| 2025-09-21 |
0.7914 USD |
344,566.8397 OP |
0.8091 USD |
0.7776 USD |
0.8198 USD |
0.7802 USD |
| 2025-09-20 |
0.7995 USD |
346,278.5619 OP |
0.7915 USD |
0.7865 USD |
0.8250 USD |
0.8212 USD |
| 2025-09-19 |
0.8285 USD |
745,250.9740 OP |
0.8325 USD |
0.7855 USD |
0.8558 USD |
0.7920 USD |
| 2025-09-18 |
0.8198 USD |
1,342,765.9701 OP |
0.8135 USD |
0.8059 USD |
0.8396 USD |
0.8372 USD |
| 2025-09-17 |
0.7802 USD |
442,004.9214 OP |
0.7796 USD |
0.7619 USD |
0.7857 USD |
0.7659 USD |
| 2025-09-16 |
0.7501 USD |
146,914.3982 OP |
0.7430 USD |
0.7330 USD |
0.7625 USD |
0.7569 USD |
| 2025-09-15 |
0.7570 USD |
402,703.8453 OP |
0.7857 USD |
0.7330 USD |
0.8075 USD |
0.7396 USD |
| 2025-09-14 |
0.7956 USD |
775,770.7227 OP |
0.8206 USD |
0.7699 USD |
0.8214 USD |
0.7893 USD |
| 2025-09-13 |
0.8232 USD |
867,123.1869 OP |
0.8018 USD |
0.7963 USD |
0.8357 USD |
0.8211 USD |
| 2025-09-12 |
0.7908 USD |
306,049.0590 OP |
0.7907 USD |
0.7686 USD |
0.8076 USD |
0.8072 USD |
| 2025-09-11 |
0.7834 USD |
984,336.0079 OP |
0.7727 USD |
0.7674 USD |
0.7951 USD |
0.7823 USD |
| 2025-09-10 |
0.7707 USD |
941,036.4697 OP |
0.7648 USD |
0.7594 USD |
0.7905 USD |
0.7690 USD |
| 2025-09-09 |
0.7659 USD |
1,120,646.9421 OP |
0.7523 USD |
0.7416 USD |
0.7947 USD |
0.7539 USD |
| 2025-09-08 |
0.7465 USD |
1,307,253.2621 OP |
0.7211 USD |
0.7180 USD |
0.7597 USD |
0.7537 USD |
| 2025-09-07 |
0.7200 USD |
75,596.5103 OP |
0.7128 USD |
0.7128 USD |
0.7243 USD |
0.7176 USD |
| 2025-09-06 |
0.7159 USD |
155,945.9464 OP |
0.7204 USD |
0.7085 USD |
0.7235 USD |
0.7133 USD |
| 2025-09-05 |
0.7153 USD |
1,362,165.3720 OP |
0.6904 USD |
0.6901 USD |
0.7327 USD |
0.7101 USD |
| 2025-09-04 |
0.7090 USD |
948,563.6023 OP |
0.7190 USD |
0.6870 USD |
0.7217 USD |
0.6908 USD |
| 2025-09-03 |
0.7197 USD |
315,269.4238 OP |
0.7113 USD |
0.7025 USD |
0.7276 USD |
0.7186 USD |
| 2025-09-02 |
0.6924 USD |
255,545.7570 OP |
0.6727 USD |
0.6700 USD |
0.7137 USD |
0.7101 USD |
| 2025-09-01 |
0.6955 USD |
904,806.8662 OP |
0.6912 USD |
0.6719 USD |
0.7235 USD |
0.6842 USD |
| 2025-08-31 |
0.7056 USD |
377,865.9793 OP |
0.7068 USD |
0.6922 USD |
0.7188 USD |
0.7043 USD |
| 2025-08-30 |
0.7053 USD |
619,860.0379 OP |
0.6935 USD |
0.6797 USD |
0.7211 USD |
0.6997 USD |
| 2025-08-29 |
0.7108 USD |
1,198,861.6676 OP |
0.7379 USD |
0.6801 USD |
0.7389 USD |
0.6952 USD |
| 2025-08-28 |
0.7151 USD |
496,860.7747 OP |
0.6967 USD |
0.6917 USD |
0.7330 USD |
0.7110 USD |