Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-16 |
2.5430 USD |
179,293.3718 OP |
2.5393 USD |
2.4712 USD |
2.6271 USD |
2.5562 USD |
| 2024-12-15 |
2.4728 USD |
61,287.3753 OP |
2.4398 USD |
2.4109 USD |
2.5415 USD |
2.5126 USD |
| 2024-12-14 |
2.5279 USD |
170,200.3002 OP |
2.5633 USD |
2.3900 USD |
2.6542 USD |
2.3948 USD |
| 2024-12-13 |
2.5855 USD |
283,819.8043 OP |
2.5501 USD |
2.4750 USD |
2.6900 USD |
2.5671 USD |
| 2024-12-12 |
2.5426 USD |
417,671.1136 OP |
2.3379 USD |
2.3245 USD |
2.6776 USD |
2.5373 USD |
| 2024-12-11 |
2.2427 USD |
167,088.3688 OP |
2.2057 USD |
2.1230 USD |
2.3593 USD |
2.3367 USD |
| 2024-12-10 |
2.2061 USD |
189,036.9456 OP |
2.2406 USD |
2.0673 USD |
2.3078 USD |
2.0731 USD |
| 2024-12-09 |
2.5478 USD |
313,055.2859 OP |
2.6588 USD |
2.4100 USD |
2.6769 USD |
2.4657 USD |
| 2024-12-08 |
2.6582 USD |
106,933.6008 OP |
2.6779 USD |
2.5972 USD |
2.7057 USD |
2.6408 USD |
| 2024-12-07 |
2.7218 USD |
122,124.1492 OP |
2.6658 USD |
2.6657 USD |
2.7784 USD |
2.6865 USD |
| 2024-12-06 |
2.6027 USD |
594,021.6510 OP |
2.4831 USD |
2.2600 USD |
2.7435 USD |
2.6876 USD |
| 2024-12-05 |
2.5770 USD |
1,461,794.4239 OP |
2.5425 USD |
2.4335 USD |
2.6253 USD |
2.5384 USD |
| 2024-12-04 |
2.6184 USD |
523,819.9747 OP |
2.5700 USD |
2.5345 USD |
2.7369 USD |
2.6144 USD |
| 2024-12-03 |
2.4926 USD |
542,405.5056 OP |
2.5635 USD |
2.3265 USD |
2.5967 USD |
2.5453 USD |
| 2024-12-02 |
2.3592 USD |
490,024.9727 OP |
2.4732 USD |
2.2892 USD |
2.5207 USD |
2.4222 USD |
| 2024-12-01 |
2.4083 USD |
526,775.3360 OP |
2.4611 USD |
2.3672 USD |
2.5500 USD |
2.4790 USD |
| 2024-11-30 |
2.4484 USD |
423,680.6745 OP |
2.3853 USD |
2.3530 USD |
2.4757 USD |
2.4543 USD |
| 2024-11-29 |
2.3623 USD |
635,408.2257 OP |
2.3679 USD |
2.3021 USD |
2.4102 USD |
2.3705 USD |
| 2024-11-28 |
2.3808 USD |
565,674.0204 OP |
2.5149 USD |
2.2906 USD |
2.6260 USD |
2.3257 USD |
| 2024-11-27 |
2.2812 USD |
531,460.3499 OP |
2.1897 USD |
2.1622 USD |
2.3584 USD |
2.3368 USD |
| 2024-11-26 |
2.2088 USD |
343,301.9608 OP |
2.2957 USD |
2.1024 USD |
2.3567 USD |
2.2040 USD |
| 2024-11-25 |
2.2795 USD |
596,018.5316 OP |
2.2004 USD |
2.1102 USD |
2.4310 USD |
2.3013 USD |
| 2024-11-24 |
2.1967 USD |
352,462.9589 OP |
2.2068 USD |
2.0350 USD |
2.3449 USD |
2.1536 USD |
| 2024-11-23 |
2.2395 USD |
661,094.5974 OP |
2.2100 USD |
2.1583 USD |
2.3369 USD |
2.2132 USD |
| 2024-11-22 |
2.1405 USD |
1,318,188.2144 OP |
2.0874 USD |
2.0119 USD |
2.3478 USD |
2.1681 USD |
| 2024-11-21 |
2.0170 USD |
1,240,738.0432 OP |
1.6503 USD |
1.6063 USD |
2.2198 USD |
2.0972 USD |
| 2024-11-20 |
1.7408 USD |
238,149.1798 OP |
1.7645 USD |
1.6340 USD |
1.8044 USD |
1.6340 USD |