Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |