Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.7500 USD |
376,353.2102 OP |
0.7491 USD |
0.7231 USD |
0.7896 USD |
0.7474 USD |
| 2025-07-18 |
0.7723 USD |
1,055,558.6038 OP |
0.7203 USD |
0.7162 USD |
0.8207 USD |
0.7326 USD |
| 2025-07-17 |
0.7070 USD |
323,183.5195 OP |
0.7060 USD |
0.6842 USD |
0.7293 USD |
0.7185 USD |
| 2025-07-16 |
0.7161 USD |
576,078.1072 OP |
0.7062 USD |
0.6887 USD |
0.7364 USD |
0.7209 USD |
| 2025-07-15 |
0.6659 USD |
503,388.2861 OP |
0.6588 USD |
0.6351 USD |
0.6973 USD |
0.6973 USD |
| 2025-07-14 |
0.6775 USD |
427,511.1125 OP |
0.6544 USD |
0.6448 USD |
0.7000 USD |
0.6581 USD |
| 2025-07-13 |
0.6603 USD |
346,896.1798 OP |
0.6485 USD |
0.6431 USD |
0.6737 USD |
0.6523 USD |
| 2025-07-12 |
0.6450 USD |
296,046.1810 OP |
0.6589 USD |
0.6306 USD |
0.6666 USD |
0.6417 USD |
| 2025-07-11 |
0.6809 USD |
472,668.4315 OP |
0.6575 USD |
0.6473 USD |
0.7006 USD |
0.6865 USD |
| 2025-07-10 |
0.6036 USD |
750,366.0491 OP |
0.5879 USD |
0.5805 USD |
0.6613 USD |
0.6609 USD |
| 2025-07-09 |
0.5665 USD |
424,004.8658 OP |
0.5487 USD |
0.5353 USD |
0.5976 USD |
0.5886 USD |
| 2025-07-08 |
0.5417 USD |
29,244.1117 OP |
0.5457 USD |
0.5364 USD |
0.5463 USD |
0.5383 USD |
| 2025-07-07 |
0.5483 USD |
39,824.0310 OP |
0.5441 USD |
0.5400 USD |
0.5530 USD |
0.5490 USD |
| 2025-07-06 |
0.5292 USD |
97,400.7972 OP |
0.5332 USD |
0.5214 USD |
0.5459 USD |
0.5403 USD |
| 2025-07-05 |
0.5282 USD |
98,731.3770 OP |
0.5306 USD |
0.5200 USD |
0.5372 USD |
0.5227 USD |
| 2025-07-04 |
0.5430 USD |
115,507.0361 OP |
0.5739 USD |
0.5258 USD |
0.5795 USD |
0.5299 USD |
| 2025-07-03 |
0.5783 USD |
188,533.6982 OP |
0.5636 USD |
0.5626 USD |
0.5897 USD |
0.5720 USD |
| 2025-07-02 |
0.5544 USD |
219,054.8230 OP |
0.5274 USD |
0.5242 USD |
0.5713 USD |
0.5685 USD |
| 2025-07-01 |
0.5547 USD |
129,174.4956 OP |
0.5674 USD |
0.5394 USD |
0.5714 USD |
0.5454 USD |
| 2025-06-30 |
0.5799 USD |
485,030.9618 OP |
0.6065 USD |
0.5648 USD |
0.6084 USD |
0.5780 USD |
| 2025-06-29 |
0.5563 USD |
79,762.6433 OP |
0.5519 USD |
0.5494 USD |
0.5628 USD |
0.5499 USD |
| 2025-06-28 |
0.5434 USD |
112,656.1980 OP |
0.5351 USD |
0.5334 USD |
0.5554 USD |
0.5537 USD |
| 2025-06-27 |
0.5324 USD |
107,233.7908 OP |
0.5297 USD |
0.5254 USD |
0.5382 USD |
0.5290 USD |
| 2025-06-26 |
0.5319 USD |
223,093.2279 OP |
0.5399 USD |
0.5203 USD |
0.5579 USD |
0.5315 USD |
| 2025-06-25 |
0.5517 USD |
78,777.8152 OP |
0.5563 USD |
0.5445 USD |
0.5584 USD |
0.5445 USD |
| 2025-06-24 |
0.5558 USD |
129,126.1258 OP |
0.5478 USD |
0.5449 USD |
0.5636 USD |
0.5506 USD |
| 2025-06-23 |
0.5019 USD |
197,965.8232 OP |
0.4866 USD |
0.4862 USD |
0.5162 USD |
0.5162 USD |
| 2025-06-22 |
0.4889 USD |
459,946.4924 OP |
0.5069 USD |
0.4592 USD |
0.5195 USD |
0.4652 USD |
| 2025-06-21 |
0.5344 USD |
147,738.8415 OP |
0.5428 USD |
0.5222 USD |
0.5524 USD |
0.5257 USD |
| 2025-06-20 |
0.5717 USD |
67,333.0075 OP |
0.5655 USD |
0.5606 USD |
0.5799 USD |
0.5693 USD |
| 2025-06-19 |
0.5651 USD |
146,803.0391 OP |
0.5639 USD |
0.5573 USD |
0.5751 USD |
0.5590 USD |
| 2025-06-18 |
0.5464 USD |
798,284.6002 OP |
0.5597 USD |
0.5343 USD |
0.5705 USD |
0.5530 USD |
| 2025-06-17 |
0.5841 USD |
330,357.7769 OP |
0.5836 USD |
0.5690 USD |
0.5958 USD |
0.5785 USD |
| 2025-06-16 |
0.6057 USD |
454,432.8541 OP |
0.5928 USD |
0.5860 USD |
0.6161 USD |
0.6125 USD |
| 2025-06-15 |
0.5943 USD |
122,670.8987 OP |
0.5997 USD |
0.5855 USD |
0.6029 USD |
0.5859 USD |
| 2025-06-14 |
0.5940 USD |
130,152.8542 OP |
0.5907 USD |
0.5858 USD |
0.6062 USD |
0.6000 USD |
| 2025-06-13 |
0.5918 USD |
335,843.8544 OP |
0.6299 USD |
0.5730 USD |
0.6299 USD |
0.5861 USD |
| 2025-06-12 |
0.6836 USD |
155,903.8442 OP |
0.6940 USD |
0.6614 USD |
0.7035 USD |
0.6720 USD |
| 2025-06-11 |
0.7189 USD |
545,788.7814 OP |
0.7253 USD |
0.7032 USD |
0.7487 USD |
0.7068 USD |
| 2025-06-10 |
0.6914 USD |
480,758.9838 OP |
0.6559 USD |
0.6377 USD |
0.7252 USD |
0.7252 USD |
| 2025-06-09 |
0.6289 USD |
174,780.1241 OP |
0.6110 USD |
0.5945 USD |
0.6547 USD |
0.6537 USD |
| 2025-06-08 |
0.6174 USD |
60,234.5494 OP |
0.6282 USD |
0.6101 USD |
0.6282 USD |
0.6161 USD |
| 2025-06-07 |
0.6245 USD |
36,115.7618 OP |
0.5933 USD |
0.5923 USD |
0.6387 USD |
0.6260 USD |
| 2025-06-06 |
0.5993 USD |
267,702.9937 OP |
0.5913 USD |
0.5866 USD |
0.6135 USD |
0.5951 USD |
| 2025-06-05 |
0.6197 USD |
443,978.0902 OP |
0.6278 USD |
0.5789 USD |
0.6515 USD |
0.5911 USD |
| 2025-06-04 |
0.6539 USD |
167,375.3843 OP |
0.6651 USD |
0.6361 USD |
0.6785 USD |
0.6408 USD |
| 2025-06-03 |
0.6765 USD |
406,545.0398 OP |
0.6699 USD |
0.6598 USD |
0.6891 USD |
0.6715 USD |
| 2025-06-02 |
0.6403 USD |
113,676.9278 OP |
0.6489 USD |
0.6291 USD |
0.6544 USD |
0.6543 USD |
| 2025-06-01 |
0.6463 USD |
66,167.2310 OP |
0.6506 USD |
0.6335 USD |
0.6609 USD |
0.6466 USD |
| 2025-05-31 |
0.6244 USD |
201,426.2325 OP |
0.6224 USD |
0.5974 USD |
0.6608 USD |
0.6567 USD |