Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
1.6052 USD |
115,073.1496 OP |
1.6126 USD |
1.5820 USD |
1.6454 USD |
1.5923 USD |
| 2024-08-23 |
1.5944 USD |
256,629.8707 OP |
1.5095 USD |
1.5060 USD |
1.6346 USD |
1.6160 USD |
| 2024-08-22 |
1.4532 USD |
443,179.0805 OP |
1.4504 USD |
1.4207 USD |
1.4752 USD |
1.4680 USD |
| 2024-08-21 |
1.4039 USD |
87,572.0327 OP |
1.3552 USD |
1.3434 USD |
1.4451 USD |
1.4355 USD |
| 2024-08-20 |
1.3731 USD |
111,818.1825 OP |
1.3668 USD |
1.3232 USD |
1.4028 USD |
1.3635 USD |
| 2024-08-19 |
1.3415 USD |
184,972.9312 OP |
1.3315 USD |
1.3057 USD |
1.3860 USD |
1.3673 USD |
| 2024-08-18 |
1.3463 USD |
134,997.0964 OP |
1.3383 USD |
1.3200 USD |
1.3744 USD |
1.3523 USD |
| 2024-08-17 |
1.2877 USD |
137,843.1839 OP |
1.2774 USD |
1.2619 USD |
1.3389 USD |
1.3100 USD |
| 2024-08-16 |
1.2613 USD |
77,424.0636 OP |
1.2562 USD |
1.2382 USD |
1.2963 USD |
1.2810 USD |
| 2024-08-15 |
1.2898 USD |
107,423.6124 OP |
1.3286 USD |
1.2252 USD |
1.3390 USD |
1.2433 USD |
| 2024-08-14 |
1.3471 USD |
274,170.5225 OP |
1.3664 USD |
1.3107 USD |
1.3968 USD |
1.3275 USD |
| 2024-08-13 |
1.3435 USD |
422,656.2656 OP |
1.3764 USD |
1.3162 USD |
1.3813 USD |
1.3578 USD |
| 2024-08-12 |
1.3735 USD |
71,350.7683 OP |
1.3121 USD |
1.2937 USD |
1.4279 USD |
1.3598 USD |
| 2024-08-11 |
1.3625 USD |
184,029.9347 OP |
1.4272 USD |
1.3027 USD |
1.4786 USD |
1.3105 USD |
| 2024-08-10 |
1.4309 USD |
50,511.2880 OP |
1.4055 USD |
1.3877 USD |
1.4536 USD |
1.4256 USD |
| 2024-08-09 |
1.3977 USD |
66,963.7431 OP |
1.4208 USD |
1.3618 USD |
1.4399 USD |
1.4097 USD |
| 2024-08-08 |
1.2424 USD |
302,130.6006 OP |
1.2006 USD |
1.1821 USD |
1.3725 USD |
1.3688 USD |
| 2024-08-07 |
1.2569 USD |
194,483.7747 OP |
1.2705 USD |
1.2083 USD |
1.3179 USD |
1.2178 USD |
| 2024-08-06 |
1.2736 USD |
280,312.3872 OP |
1.1728 USD |
1.1728 USD |
1.3263 USD |
1.2792 USD |
| 2024-08-05 |
1.1492 USD |
514,801.6151 OP |
1.3315 USD |
1.0600 USD |
1.3351 USD |
1.1763 USD |
| 2024-08-04 |
1.3488 USD |
132,040.1369 OP |
1.4236 USD |
1.2869 USD |
1.4399 USD |
1.3561 USD |
| 2024-08-03 |
1.4422 USD |
157,111.4522 OP |
1.4696 USD |
1.3758 USD |
1.5129 USD |
1.4163 USD |
| 2024-08-02 |
1.5196 USD |
125,489.2681 OP |
1.5737 USD |
1.4359 USD |
1.5875 USD |
1.4803 USD |
| 2024-08-01 |
1.5490 USD |
89,712.8551 OP |
1.5887 USD |
1.4723 USD |
1.6000 USD |
1.4847 USD |
| 2024-07-31 |
1.6129 USD |
218,211.7879 OP |
1.6201 USD |
1.5695 USD |
1.6599 USD |
1.5792 USD |
| 2024-07-30 |
1.6756 USD |
226,903.7346 OP |
1.6604 USD |
1.5918 USD |
1.7128 USD |
1.6100 USD |
| 2024-07-29 |
1.7200 USD |
277,240.3097 OP |
1.7163 USD |
1.6604 USD |
1.7643 USD |
1.6857 USD |
| 2024-07-28 |
1.7090 USD |
27,884.4191 OP |
1.7375 USD |
1.6967 USD |
1.7557 USD |
1.7001 USD |
| 2024-07-27 |
1.7367 USD |
35,623.6452 OP |
1.7285 USD |
1.7100 USD |
1.7833 USD |
1.7100 USD |
| 2024-07-26 |
1.7378 USD |
57,753.7693 OP |
1.7030 USD |
1.6939 USD |
1.7583 USD |
1.7356 USD |
| 2024-07-25 |
1.6865 USD |
144,751.5470 OP |
1.7359 USD |
1.6276 USD |
1.7477 USD |
1.6990 USD |
| 2024-07-24 |
1.8456 USD |
128,411.7360 OP |
1.8642 USD |
1.7431 USD |
1.8873 USD |
1.7473 USD |
| 2024-07-23 |
1.9013 USD |
182,583.1931 OP |
1.8770 USD |
1.8182 USD |
1.9616 USD |
1.8870 USD |
| 2024-07-22 |
1.9359 USD |
72,907.8017 OP |
1.9726 USD |
1.8771 USD |
1.9876 USD |
1.8771 USD |
| 2024-07-21 |
1.9291 USD |
126,390.0011 OP |
1.9264 USD |
1.8709 USD |
1.9799 USD |
1.9617 USD |
| 2024-07-20 |
1.9371 USD |
54,668.9308 OP |
1.9558 USD |
1.9139 USD |
1.9715 USD |
1.9195 USD |
| 2024-07-19 |
1.8499 USD |
101,956.6100 OP |
1.8217 USD |
1.7807 USD |
1.9470 USD |
1.9436 USD |
| 2024-07-18 |
1.7988 USD |
142,804.3794 OP |
1.8139 USD |
1.7581 USD |
1.8429 USD |
1.7937 USD |
| 2024-07-17 |
1.8445 USD |
131,053.7819 OP |
1.7942 USD |
1.7930 USD |
1.8871 USD |
1.8208 USD |
| 2024-07-16 |
1.7829 USD |
189,844.9958 OP |
1.8549 USD |
1.7160 USD |
1.8623 USD |
1.7800 USD |
| 2024-07-15 |
1.7965 USD |
210,164.8784 OP |
1.7909 USD |
1.7637 USD |
1.8690 USD |
1.8457 USD |
| 2024-07-14 |
1.7273 USD |
51,764.9509 OP |
1.7026 USD |
1.6989 USD |
1.7829 USD |
1.7829 USD |
| 2024-07-13 |
1.6909 USD |
75,748.7945 OP |
1.7163 USD |
1.6716 USD |
1.7397 USD |
1.6975 USD |
| 2024-07-12 |
1.6968 USD |
61,156.7243 OP |
1.6700 USD |
1.6379 USD |
1.7520 USD |
1.6934 USD |
| 2024-07-11 |
1.6865 USD |
119,983.2261 OP |
1.6736 USD |
1.6479 USD |
1.7205 USD |
1.6500 USD |
| 2024-07-10 |
1.6306 USD |
112,617.9226 OP |
1.6170 USD |
1.5855 USD |
1.6826 USD |
1.6566 USD |
| 2024-07-09 |
1.5192 USD |
120,332.9626 OP |
1.4864 USD |
1.4795 USD |
1.6003 USD |
1.5837 USD |
| 2024-07-08 |
1.4467 USD |
182,419.0631 OP |
1.3733 USD |
1.3215 USD |
1.5223 USD |
1.4928 USD |
| 2024-07-07 |
1.4344 USD |
90,671.7552 OP |
1.4859 USD |
1.3944 USD |
1.4898 USD |
1.4251 USD |
| 2024-07-06 |
1.3974 USD |
92,067.1141 OP |
1.3308 USD |
1.3167 USD |
1.4836 USD |
1.4758 USD |