Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-30 |
0.6982 USD |
223,460.7585 OP |
0.7320 USD |
0.6809 USD |
0.7329 USD |
0.6866 USD |
| 2025-05-29 |
0.7766 USD |
182,610.1292 OP |
0.7785 USD |
0.7368 USD |
0.8221 USD |
0.7395 USD |
| 2025-05-28 |
0.7617 USD |
206,662.0083 OP |
0.7622 USD |
0.7491 USD |
0.7957 USD |
0.7614 USD |
| 2025-05-27 |
0.7710 USD |
64,453.8284 OP |
0.7608 USD |
0.7424 USD |
0.7884 USD |
0.7737 USD |
| 2025-05-26 |
0.7656 USD |
94,625.9210 OP |
0.7464 USD |
0.7450 USD |
0.7828 USD |
0.7533 USD |
| 2025-05-25 |
0.7269 USD |
105,871.7250 OP |
0.7442 USD |
0.7158 USD |
0.7494 USD |
0.7293 USD |
| 2025-05-24 |
0.7578 USD |
83,280.2809 OP |
0.7445 USD |
0.7413 USD |
0.7794 USD |
0.7591 USD |
| 2025-05-23 |
0.8003 USD |
270,665.5397 OP |
0.8117 USD |
0.7526 USD |
0.8414 USD |
0.7852 USD |
| 2025-05-22 |
0.7808 USD |
454,341.9498 OP |
0.7440 USD |
0.7432 USD |
0.8115 USD |
0.8039 USD |
| 2025-05-21 |
0.7320 USD |
152,994.2669 OP |
0.7214 USD |
0.7121 USD |
0.7512 USD |
0.7419 USD |
| 2025-05-20 |
0.7215 USD |
539,557.9752 OP |
0.7133 USD |
0.6946 USD |
0.7392 USD |
0.7024 USD |
| 2025-05-19 |
0.7001 USD |
164,969.3568 OP |
0.7307 USD |
0.6771 USD |
0.7345 USD |
0.7095 USD |
| 2025-05-18 |
0.7279 USD |
282,133.9323 OP |
0.6980 USD |
0.6931 USD |
0.7510 USD |
0.6939 USD |
| 2025-05-17 |
0.6968 USD |
446,471.3967 OP |
0.7087 USD |
0.6858 USD |
0.7126 USD |
0.6973 USD |
| 2025-05-16 |
0.7573 USD |
333,515.7478 OP |
0.7499 USD |
0.7300 USD |
0.7714 USD |
0.7364 USD |
| 2025-05-15 |
0.7863 USD |
669,120.7954 OP |
0.8188 USD |
0.7377 USD |
0.8434 USD |
0.7574 USD |
| 2025-05-14 |
0.8625 USD |
843,909.6911 OP |
0.9028 USD |
0.8242 USD |
0.9191 USD |
0.8315 USD |
| 2025-05-13 |
0.8222 USD |
491,306.3250 OP |
0.8239 USD |
0.7714 USD |
0.9100 USD |
0.8880 USD |
| 2025-05-12 |
0.8702 USD |
486,361.4026 OP |
0.8628 USD |
0.8072 USD |
0.9143 USD |
0.8282 USD |
| 2025-05-11 |
0.8939 USD |
590,834.8400 OP |
0.9103 USD |
0.8388 USD |
0.9543 USD |
0.8529 USD |
| 2025-05-10 |
0.8082 USD |
526,264.2914 OP |
0.7614 USD |
0.7503 USD |
0.9053 USD |
0.9043 USD |