Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-08 |
1.8026 USD |
320,363.4067 OP |
1.9051 USD |
1.7061 USD |
1.9248 USD |
1.8037 USD |
| 2025-01-07 |
2.0206 USD |
266,313.9277 OP |
2.1025 USD |
1.9238 USD |
2.1261 USD |
1.9354 USD |
| 2025-01-06 |
2.1129 USD |
141,180.5586 OP |
2.0909 USD |
2.0637 USD |
2.1833 USD |
2.1044 USD |
| 2025-01-05 |
2.0661 USD |
63,254.1503 OP |
2.0653 USD |
2.0303 USD |
2.1002 USD |
2.0824 USD |
| 2025-01-04 |
2.0593 USD |
136,700.5811 OP |
2.0233 USD |
1.9862 USD |
2.1164 USD |
2.0796 USD |
| 2025-01-03 |
1.9485 USD |
97,189.7635 OP |
1.8785 USD |
1.8366 USD |
2.0167 USD |
1.9982 USD |
| 2025-01-02 |
1.8595 USD |
125,904.1380 OP |
1.8164 USD |
1.8156 USD |
1.8908 USD |
1.8669 USD |
| 2025-01-01 |
1.7743 USD |
82,004.9449 OP |
1.7507 USD |
1.7360 USD |
1.8366 USD |
1.8270 USD |
| 2024-12-31 |
1.7907 USD |
177,676.0872 OP |
1.8143 USD |
1.7367 USD |
1.8733 USD |
1.7504 USD |
| 2024-12-30 |
1.8574 USD |
248,005.0622 OP |
1.8060 USD |
1.7643 USD |
1.9200 USD |
1.8147 USD |
| 2024-12-29 |
1.8230 USD |
35,567.7056 OP |
1.8883 USD |
1.7955 USD |
1.8886 USD |
1.8083 USD |
| 2024-12-28 |
1.8479 USD |
39,272.6665 OP |
1.8495 USD |
1.8175 USD |
1.8918 USD |
1.8688 USD |
| 2024-12-27 |
1.8537 USD |
63,335.6689 OP |
1.7701 USD |
1.7701 USD |
1.9018 USD |
1.8378 USD |
| 2024-12-26 |
1.8213 USD |
66,589.0136 OP |
1.9200 USD |
1.7677 USD |
1.9326 USD |
1.7734 USD |
| 2024-12-25 |
1.9305 USD |
42,256.7903 OP |
1.9399 USD |
1.8820 USD |
1.9737 USD |
1.8820 USD |
| 2024-12-24 |
1.9326 USD |
106,380.8328 OP |
1.9236 USD |
1.8646 USD |
1.9807 USD |
1.9265 USD |
| 2024-12-23 |
1.7810 USD |
109,258.5120 OP |
1.7475 USD |
1.7052 USD |
1.8235 USD |
1.7662 USD |
| 2024-12-22 |
1.7600 USD |
83,474.9943 OP |
1.7418 USD |
1.7052 USD |
1.8237 USD |
1.7754 USD |
| 2024-12-21 |
1.9012 USD |
246,691.0593 OP |
1.8921 USD |
1.7618 USD |
2.0083 USD |
1.7692 USD |
| 2024-12-20 |
1.7832 USD |
531,613.1016 OP |
1.9051 USD |
1.6100 USD |
1.9878 USD |
1.8544 USD |
| 2024-12-19 |
2.0113 USD |
651,445.6521 OP |
2.1542 USD |
1.8317 USD |
2.1835 USD |
1.9334 USD |
| 2024-12-18 |
2.2709 USD |
294,145.8674 OP |
2.3386 USD |
2.1501 USD |
2.3900 USD |
2.1642 USD |
| 2024-12-17 |
2.3973 USD |
294,473.2699 OP |
2.4951 USD |
2.3482 USD |
2.5176 USD |
2.3667 USD |