Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.6548 USD |
339,526.7410 OP |
0.6438 USD |
0.6408 USD |
0.6655 USD |
0.6647 USD |
| 2025-04-17 |
0.6402 USD |
103,482.7076 OP |
0.6325 USD |
0.6292 USD |
0.6532 USD |
0.6305 USD |
| 2025-04-16 |
0.6393 USD |
356,949.1008 OP |
0.6371 USD |
0.6260 USD |
0.6449 USD |
0.6282 USD |
| 2025-04-15 |
0.6573 USD |
34,419.8592 OP |
0.6563 USD |
0.6499 USD |
0.6652 USD |
0.6548 USD |
| 2025-04-14 |
0.6688 USD |
82,861.6765 OP |
0.6722 USD |
0.6468 USD |
0.6994 USD |
0.6652 USD |
| 2025-04-13 |
0.6887 USD |
50,902.8144 OP |
0.6903 USD |
0.6659 USD |
0.7099 USD |
0.6745 USD |
| 2025-04-12 |
0.6860 USD |
37,853.3056 OP |
0.6600 USD |
0.6566 USD |
0.6947 USD |
0.6947 USD |
| 2025-04-11 |
0.6569 USD |
60,173.7682 OP |
0.6422 USD |
0.6420 USD |
0.6662 USD |
0.6637 USD |
| 2025-04-10 |
0.6487 USD |
51,845.1279 OP |
0.6632 USD |
0.6292 USD |
0.6632 USD |
0.6353 USD |
| 2025-04-09 |
0.6225 USD |
185,556.7887 OP |
0.5914 USD |
0.5709 USD |
0.6719 USD |
0.6702 USD |
| 2025-04-08 |
0.6029 USD |
140,599.4800 OP |
0.6152 USD |
0.5926 USD |
0.6306 USD |
0.5926 USD |
| 2025-04-07 |
0.5993 USD |
381,199.3965 OP |
0.6001 USD |
0.5459 USD |
0.6331 USD |
0.6156 USD |
| 2025-04-06 |
0.6455 USD |
193,022.4117 OP |
0.6940 USD |
0.5853 USD |
0.6955 USD |
0.5955 USD |
| 2025-04-05 |
0.7011 USD |
19,374.1086 OP |
0.7117 USD |
0.6881 USD |
0.7147 USD |
0.6907 USD |
| 2025-04-04 |
0.7034 USD |
66,073.3006 OP |
0.6991 USD |
0.6800 USD |
0.7193 USD |
0.7047 USD |
| 2025-04-03 |
0.6908 USD |
102,213.9814 OP |
0.7000 USD |
0.6572 USD |
0.7276 USD |
0.6746 USD |
| 2025-04-02 |
0.7391 USD |
470,945.6880 OP |
0.7497 USD |
0.7230 USD |
0.7548 USD |
0.7482 USD |
| 2025-04-01 |
0.7533 USD |
176,131.7593 OP |
0.7329 USD |
0.7329 USD |
0.7739 USD |
0.7567 USD |
| 2025-03-31 |
0.7364 USD |
53,448.4381 OP |
0.7446 USD |
0.7190 USD |
0.7576 USD |
0.7560 USD |
| 2025-03-30 |
0.7559 USD |
48,861.9616 OP |
0.7665 USD |
0.7371 USD |
0.7779 USD |
0.7532 USD |
| 2025-03-29 |
0.7996 USD |
42,044.9478 OP |
0.8359 USD |
0.7727 USD |
0.8386 USD |
0.7727 USD |
| 2025-03-28 |
0.8410 USD |
187,926.7595 OP |
0.9027 USD |
0.8208 USD |
0.9087 USD |
0.8328 USD |
| 2025-03-27 |
0.9036 USD |
87,110.6810 OP |
0.8835 USD |
0.8835 USD |
0.9193 USD |
0.9021 USD |
| 2025-03-26 |
0.8985 USD |
90,921.6495 OP |
0.9065 USD |
0.8764 USD |
0.9286 USD |
0.8946 USD |
| 2025-03-25 |
0.8980 USD |
191,103.2037 OP |
0.9056 USD |
0.8876 USD |
0.9140 USD |
0.9016 USD |
| 2025-03-24 |
0.8691 USD |
59,539.4100 OP |
0.8586 USD |
0.8480 USD |
0.9154 USD |
0.9076 USD |
| 2025-03-23 |
0.8551 USD |
33,855.5646 OP |
0.8612 USD |
0.8482 USD |
0.8713 USD |
0.8515 USD |
| 2025-03-22 |
0.8569 USD |
72,806.2350 OP |
0.8510 USD |
0.8481 USD |
0.8698 USD |
0.8545 USD |
| 2025-03-21 |
0.8478 USD |
49,085.6026 OP |
0.8800 USD |
0.8386 USD |
0.8854 USD |
0.8434 USD |
| 2025-03-20 |
0.8975 USD |
55,347.2791 OP |
0.9169 USD |
0.8838 USD |
0.9169 USD |
0.8911 USD |
| 2025-03-19 |
0.8947 USD |
36,298.7419 OP |
0.8732 USD |
0.8694 USD |
0.9307 USD |
0.9211 USD |
| 2025-03-18 |
0.8606 USD |
55,762.6598 OP |
0.8874 USD |
0.8433 USD |
0.8874 USD |
0.8456 USD |
| 2025-03-17 |
0.8676 USD |
38,865.8703 OP |
0.8304 USD |
0.8303 USD |
0.8766 USD |
0.8749 USD |
| 2025-03-16 |
0.8415 USD |
40,435.3261 OP |
0.8838 USD |
0.8236 USD |
0.8887 USD |
0.8303 USD |
| 2025-03-15 |
0.8698 USD |
38,061.4558 OP |
0.8702 USD |
0.8610 USD |
0.8816 USD |
0.8735 USD |
| 2025-03-14 |
0.8614 USD |
177,719.3554 OP |
0.8390 USD |
0.8390 USD |
0.8747 USD |
0.8691 USD |
| 2025-03-13 |
0.8613 USD |
81,672.2543 OP |
0.8785 USD |
0.8419 USD |
0.8811 USD |
0.8579 USD |
| 2025-03-12 |
0.8542 USD |
69,155.0936 OP |
0.8528 USD |
0.8123 USD |
0.8842 USD |
0.8440 USD |
| 2025-03-11 |
0.7918 USD |
139,009.0821 OP |
0.8046 USD |
0.7432 USD |
0.8390 USD |
0.8252 USD |
| 2025-03-10 |
0.8805 USD |
170,322.4052 OP |
0.8487 USD |
0.8264 USD |
0.9311 USD |
0.8305 USD |
| 2025-03-09 |
0.8942 USD |
62,581.2790 OP |
0.9364 USD |
0.8471 USD |
0.9386 USD |
0.8486 USD |
| 2025-03-08 |
0.9337 USD |
36,799.0620 OP |
0.9553 USD |
0.9200 USD |
0.9553 USD |
0.9300 USD |
| 2025-03-07 |
0.9641 USD |
218,487.3710 OP |
0.9545 USD |
0.9126 USD |
1.0003 USD |
0.9970 USD |
| 2025-03-06 |
0.9924 USD |
141,609.0606 OP |
0.9860 USD |
0.9570 USD |
1.0415 USD |
0.9593 USD |
| 2025-03-05 |
0.9566 USD |
184,100.0113 OP |
0.9420 USD |
0.9251 USD |
0.9826 USD |
0.9662 USD |
| 2025-03-04 |
0.9382 USD |
375,296.3391 OP |
0.9826 USD |
0.8773 USD |
0.9893 USD |
0.9336 USD |
| 2025-03-03 |
1.0479 USD |
138,565.2200 OP |
1.1692 USD |
0.9632 USD |
1.1692 USD |
0.9800 USD |
| 2025-03-02 |
1.1154 USD |
260,847.7473 OP |
1.0401 USD |
1.0331 USD |
1.1778 USD |
1.1573 USD |
| 2025-03-01 |
1.0581 USD |
51,821.5097 OP |
1.0715 USD |
1.0261 USD |
1.0954 USD |
1.0470 USD |
| 2025-02-28 |
1.0632 USD |
477,796.6704 OP |
1.1101 USD |
1.0154 USD |
1.1138 USD |
1.0816 USD |