Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
3.3881 USD |
267,176.1301 OP |
3.3079 USD |
3.3001 USD |
3.5213 USD |
3.4824 USD |
| 2024-02-08 |
3.3889 USD |
239,700.1952 OP |
3.3603 USD |
3.3030 USD |
3.4552 USD |
3.3259 USD |
| 2024-02-07 |
3.3683 USD |
429,699.7596 OP |
3.3244 USD |
3.2033 USD |
3.4750 USD |
3.3644 USD |
| 2024-02-06 |
3.2586 USD |
438,016.3446 OP |
3.0900 USD |
3.0868 USD |
3.3800 USD |
3.3478 USD |
| 2024-02-05 |
3.0520 USD |
139,604.9820 OP |
2.9850 USD |
2.9200 USD |
3.1287 USD |
3.0467 USD |
| 2024-02-04 |
3.0086 USD |
69,873.5982 OP |
2.9538 USD |
2.9211 USD |
3.0626 USD |
3.0340 USD |
| 2024-02-03 |
2.9979 USD |
101,067.5232 OP |
3.0020 USD |
2.9649 USD |
3.0425 USD |
2.9657 USD |
| 2024-02-02 |
2.9852 USD |
328,289.6870 OP |
2.9747 USD |
2.9411 USD |
3.0370 USD |
3.0014 USD |
| 2024-02-01 |
2.9131 USD |
127,191.2605 OP |
2.9100 USD |
2.8210 USD |
3.0137 USD |
2.9747 USD |
| 2024-01-31 |
3.0123 USD |
269,474.7178 OP |
3.1479 USD |
2.8737 USD |
3.1479 USD |
2.8995 USD |
| 2024-01-30 |
3.1959 USD |
266,279.3663 OP |
3.1600 USD |
3.0760 USD |
3.2964 USD |
3.2810 USD |
| 2024-01-29 |
3.0447 USD |
387,922.6361 OP |
3.0200 USD |
2.9876 USD |
3.1445 USD |
3.1066 USD |
| 2024-01-28 |
3.0952 USD |
154,570.3132 OP |
3.0652 USD |
3.0110 USD |
3.1818 USD |
3.0219 USD |
| 2024-01-27 |
3.0677 USD |
89,964.8662 OP |
3.0694 USD |
3.0144 USD |
3.1271 USD |
3.0772 USD |
| 2024-01-26 |
3.0700 USD |
223,159.0786 OP |
2.9322 USD |
2.9116 USD |
3.1469 USD |
3.0634 USD |
| 2024-01-25 |
2.8399 USD |
54,339.8878 OP |
2.8487 USD |
2.7450 USD |
2.9710 USD |
2.9417 USD |
| 2024-01-24 |
2.8340 USD |
249,528.9236 OP |
2.8254 USD |
2.7822 USD |
2.8981 USD |
2.8500 USD |
| 2024-01-23 |
2.7447 USD |
298,162.1851 OP |
2.9992 USD |
2.6129 USD |
3.0079 USD |
2.7889 USD |
| 2024-01-22 |
3.0181 USD |
233,628.1206 OP |
3.1224 USD |
2.9139 USD |
3.1493 USD |
2.9744 USD |
| 2024-01-21 |
3.1909 USD |
81,290.0381 OP |
3.1864 USD |
3.1237 USD |
3.2728 USD |
3.1237 USD |
| 2024-01-20 |
3.1761 USD |
80,547.0460 OP |
3.1900 USD |
3.1062 USD |
3.2263 USD |
3.2215 USD |
| 2024-01-19 |
3.1467 USD |
324,303.9163 OP |
3.2090 USD |
3.0000 USD |
3.2779 USD |
3.1524 USD |
| 2024-01-18 |
3.2940 USD |
278,717.7397 OP |
3.4534 USD |
3.1501 USD |
3.4806 USD |
3.2209 USD |
| 2024-01-17 |
3.4624 USD |
231,584.9764 OP |
3.6008 USD |
3.3996 USD |
3.6191 USD |
3.4500 USD |
| 2024-01-16 |
3.5276 USD |
189,668.0543 OP |
3.4523 USD |
3.4000 USD |
3.6707 USD |
3.6220 USD |
| 2024-01-15 |
3.5239 USD |
338,698.8201 OP |
3.4800 USD |
3.4138 USD |
3.6239 USD |
3.4491 USD |
| 2024-01-14 |
3.6523 USD |
470,695.8942 OP |
3.7932 USD |
3.4520 USD |
3.8449 USD |
3.4700 USD |
| 2024-01-13 |
3.8370 USD |
463,739.5781 OP |
3.9148 USD |
3.6603 USD |
3.9422 USD |
3.8263 USD |
| 2024-01-12 |
4.0259 USD |
1,271,857.8699 OP |
3.9752 USD |
3.7392 USD |
4.2769 USD |
3.9314 USD |
| 2024-01-11 |
3.8281 USD |
905,148.1538 OP |
3.9133 USD |
3.6000 USD |
4.0997 USD |
3.8735 USD |
| 2024-01-10 |
3.7183 USD |
1,808,838.5370 OP |
3.6450 USD |
3.5013 USD |
4.0887 USD |
3.9145 USD |
| 2024-01-09 |
3.2688 USD |
243,280.3694 OP |
3.4128 USD |
3.1000 USD |
3.4480 USD |
3.1888 USD |
| 2024-01-08 |
3.1655 USD |
346,951.1680 OP |
3.1721 USD |
2.9118 USD |
3.4916 USD |
3.3947 USD |
| 2024-01-07 |
3.3184 USD |
303,723.6243 OP |
3.2278 USD |
3.2143 USD |
3.4624 USD |
3.2266 USD |
| 2024-01-06 |
3.2718 USD |
188,628.8402 OP |
3.4423 USD |
3.1217 USD |
3.4477 USD |
3.2184 USD |
| 2024-01-05 |
3.4636 USD |
388,509.5113 OP |
3.7200 USD |
3.2785 USD |
3.7626 USD |
3.4189 USD |
| 2024-01-04 |
3.6529 USD |
457,760.9221 OP |
3.4800 USD |
3.3688 USD |
3.9260 USD |
3.8225 USD |
| 2024-01-03 |
3.6462 USD |
1,093,493.7437 OP |
3.7137 USD |
3.0000 USD |
3.9910 USD |
3.4600 USD |
| 2024-01-02 |
3.8538 USD |
473,789.7485 OP |
3.9885 USD |
3.6500 USD |
4.0544 USD |
3.7019 USD |
| 2024-01-01 |
3.7455 USD |
700,967.1814 OP |
3.7160 USD |
3.5950 USD |
4.1147 USD |
4.0056 USD |
| 2023-12-31 |
3.8148 USD |
383,933.6820 OP |
3.6243 USD |
3.6243 USD |
3.9230 USD |
3.8523 USD |
| 2023-12-30 |
3.7292 USD |
442,340.6051 OP |
3.9082 USD |
3.6000 USD |
3.9238 USD |
3.6872 USD |
| 2023-12-29 |
3.6115 USD |
835,052.2682 OP |
3.5906 USD |
3.4280 USD |
3.8316 USD |
3.6799 USD |
| 2023-12-28 |
3.8047 USD |
1,018,298.3992 OP |
3.9570 USD |
3.5900 USD |
4.1596 USD |
3.6101 USD |
| 2023-12-27 |
3.8075 USD |
1,275,936.4421 OP |
3.4662 USD |
3.2022 USD |
4.1790 USD |
3.9465 USD |
| 2023-12-26 |
3.2325 USD |
871,740.0721 OP |
3.3853 USD |
3.0100 USD |
3.5004 USD |
3.3958 USD |
| 2023-12-25 |
3.5564 USD |
667,071.9259 OP |
3.5642 USD |
3.3580 USD |
3.8661 USD |
3.4822 USD |
| 2023-12-24 |
3.5259 USD |
806,775.6077 OP |
3.4495 USD |
3.2618 USD |
3.8374 USD |
3.4952 USD |
| 2023-12-23 |
3.2921 USD |
856,822.1981 OP |
3.4640 USD |
3.1101 USD |
3.5334 USD |
3.3180 USD |
| 2023-12-22 |
2.9817 USD |
1,171,460.2508 OP |
2.5147 USD |
2.4936 USD |
3.5404 USD |
3.5308 USD |