Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
1.1805 USD |
58,968.3855 OP |
1.1572 USD |
1.1571 USD |
1.2060 USD |
1.1665 USD |
| 2025-02-26 |
1.0981 USD |
194,313.8145 OP |
1.0773 USD |
1.0520 USD |
1.1746 USD |
1.1552 USD |
| 2025-02-25 |
1.0351 USD |
415,715.3744 OP |
1.0004 USD |
0.9353 USD |
1.0922 USD |
1.0898 USD |
| 2025-02-24 |
1.1117 USD |
179,495.9248 OP |
1.1800 USD |
1.0416 USD |
1.1980 USD |
1.0763 USD |
| 2025-02-23 |
1.1727 USD |
75,405.9788 OP |
1.1432 USD |
1.1408 USD |
1.1900 USD |
1.1737 USD |
| 2025-02-22 |
1.1171 USD |
147,354.2740 OP |
1.0850 USD |
1.0769 USD |
1.1526 USD |
1.1505 USD |
| 2025-02-21 |
1.1571 USD |
168,843.6061 OP |
1.1663 USD |
1.0850 USD |
1.2032 USD |
1.0891 USD |
| 2025-02-20 |
1.1553 USD |
281,300.0313 OP |
1.1285 USD |
1.1250 USD |
1.1818 USD |
1.1591 USD |
| 2025-02-19 |
1.1176 USD |
158,062.9960 OP |
1.0870 USD |
1.0769 USD |
1.1500 USD |
1.1340 USD |
| 2025-02-18 |
1.0917 USD |
177,857.3987 OP |
1.2050 USD |
1.0464 USD |
1.2150 USD |
1.0802 USD |
| 2025-02-17 |
1.1761 USD |
234,370.4923 OP |
1.1172 USD |
1.1100 USD |
1.2077 USD |
1.1988 USD |
| 2025-02-16 |
1.1222 USD |
46,509.0357 OP |
1.1302 USD |
1.1010 USD |
1.1476 USD |
1.1187 USD |
| 2025-02-15 |
1.1470 USD |
25,267.9217 OP |
1.1548 USD |
1.1298 USD |
1.1616 USD |
1.1366 USD |
| 2025-02-14 |
1.1506 USD |
56,730.9942 OP |
1.1210 USD |
1.1142 USD |
1.1978 USD |
1.1755 USD |
| 2025-02-13 |
1.1129 USD |
60,468.3547 OP |
1.1195 USD |
1.0878 USD |
1.1613 USD |
1.1144 USD |
| 2025-02-12 |
1.0497 USD |
185,725.4985 OP |
1.0717 USD |
1.0233 USD |
1.1026 USD |
1.0956 USD |
| 2025-02-11 |
1.0979 USD |
91,810.6830 OP |
1.1000 USD |
1.0656 USD |
1.1414 USD |
1.0696 USD |
| 2025-02-10 |
1.0938 USD |
70,806.2711 OP |
1.0791 USD |
1.0398 USD |
1.1142 USD |
1.0972 USD |
| 2025-02-09 |
1.0719 USD |
32,635.6543 OP |
1.0641 USD |
1.0510 USD |
1.0882 USD |
1.0683 USD |
| 2025-02-08 |
1.0246 USD |
77,648.3265 OP |
1.0148 USD |
1.0000 USD |
1.0560 USD |
1.0560 USD |
| 2025-02-07 |
1.0640 USD |
81,348.8137 OP |
1.0417 USD |
1.0037 USD |
1.1133 USD |
1.0119 USD |
| 2025-02-06 |
1.0872 USD |
85,672.1858 OP |
1.0930 USD |
1.0384 USD |
1.1308 USD |
1.0560 USD |
| 2025-02-05 |
1.1091 USD |
221,505.3710 OP |
1.1123 USD |
1.0722 USD |
1.1442 USD |
1.0808 USD |
| 2025-02-04 |
1.0939 USD |
513,647.1256 OP |
1.1901 USD |
1.0461 USD |
1.1901 USD |
1.0838 USD |
| 2025-02-03 |
1.0023 USD |
956,126.1192 OP |
1.1176 USD |
0.7891 USD |
1.1842 USD |
1.1624 USD |
| 2025-02-02 |
1.2468 USD |
216,028.7249 OP |
1.3470 USD |
1.1140 USD |
1.3680 USD |
1.1720 USD |
| 2025-02-01 |
1.3977 USD |
77,650.1017 OP |
1.4214 USD |
1.3514 USD |
1.4556 USD |
1.3724 USD |
| 2025-01-31 |
1.4676 USD |
228,294.2355 OP |
1.4518 USD |
1.3800 USD |
1.4986 USD |
1.4334 USD |
| 2025-01-30 |
1.4866 USD |
60,516.5975 OP |
1.4374 USD |
1.4225 USD |
1.5028 USD |
1.4772 USD |
| 2025-01-29 |
1.4390 USD |
152,109.4965 OP |
1.3700 USD |
1.3700 USD |
1.5068 USD |
1.4715 USD |
| 2025-01-28 |
1.4447 USD |
114,917.3762 OP |
1.4607 USD |
1.3944 USD |
1.4734 USD |
1.4002 USD |
| 2025-01-27 |
1.4305 USD |
447,993.5880 OP |
1.5600 USD |
1.3161 USD |
1.5600 USD |
1.4299 USD |
| 2025-01-26 |
1.6442 USD |
61,748.4089 OP |
1.6301 USD |
1.6142 USD |
1.6745 USD |
1.6186 USD |
| 2025-01-25 |
1.6711 USD |
64,832.1675 OP |
1.7085 USD |
1.6401 USD |
1.7105 USD |
1.6435 USD |
| 2025-01-24 |
1.7818 USD |
309,565.8949 OP |
1.7235 USD |
1.6869 USD |
1.8153 USD |
1.7383 USD |
| 2025-01-23 |
1.6960 USD |
139,826.6367 OP |
1.7146 USD |
1.6551 USD |
1.7388 USD |
1.6726 USD |
| 2025-01-22 |
1.7372 USD |
130,524.6699 OP |
1.7549 USD |
1.7057 USD |
1.7699 USD |
1.7057 USD |
| 2025-01-21 |
1.6960 USD |
127,652.4696 OP |
1.6972 USD |
1.6204 USD |
1.7850 USD |
1.7437 USD |
| 2025-01-20 |
1.7234 USD |
268,866.4599 OP |
1.6896 USD |
1.6235 USD |
1.8499 USD |
1.7620 USD |
| 2025-01-19 |
1.7952 USD |
613,966.1584 OP |
1.8251 USD |
1.6972 USD |
1.9139 USD |
1.7742 USD |
| 2025-01-18 |
1.8692 USD |
173,766.1351 OP |
1.9658 USD |
1.7823 USD |
2.0000 USD |
1.8019 USD |
| 2025-01-17 |
1.9109 USD |
126,703.5098 OP |
1.8414 USD |
1.8414 USD |
1.9460 USD |
1.9357 USD |
| 2025-01-16 |
1.8781 USD |
177,969.4716 OP |
1.9017 USD |
1.8307 USD |
1.9129 USD |
1.8884 USD |
| 2025-01-15 |
1.8466 USD |
238,878.8262 OP |
1.7817 USD |
1.7422 USD |
1.9029 USD |
1.8814 USD |
| 2025-01-14 |
1.7553 USD |
105,741.0878 OP |
1.7246 USD |
1.7168 USD |
1.7968 USD |
1.7967 USD |
| 2025-01-13 |
1.6544 USD |
254,544.3100 OP |
1.7828 USD |
1.5797 USD |
1.8243 USD |
1.6374 USD |
| 2025-01-12 |
1.7920 USD |
177,447.0665 OP |
1.7912 USD |
1.7594 USD |
1.8151 USD |
1.7650 USD |
| 2025-01-11 |
1.7841 USD |
168,009.3861 OP |
1.7924 USD |
1.7628 USD |
1.8234 USD |
1.8166 USD |
| 2025-01-10 |
1.7796 USD |
103,276.9250 OP |
1.7536 USD |
1.7341 USD |
1.8260 USD |
1.7915 USD |
| 2025-01-09 |
1.7729 USD |
126,786.0591 OP |
1.8023 USD |
1.7085 USD |
1.8394 USD |
1.7344 USD |