Identifier on Kraken: OPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.8975 USD |
55,347.2791 OP |
0.9169 USD |
0.8838 USD |
0.9169 USD |
0.8911 USD |
| 2025-03-19 |
0.8947 USD |
36,298.7419 OP |
0.8732 USD |
0.8694 USD |
0.9307 USD |
0.9211 USD |
| 2025-03-18 |
0.8606 USD |
55,762.6598 OP |
0.8874 USD |
0.8433 USD |
0.8874 USD |
0.8456 USD |
| 2025-03-17 |
0.8676 USD |
38,865.8703 OP |
0.8304 USD |
0.8303 USD |
0.8766 USD |
0.8749 USD |
| 2025-03-16 |
0.8415 USD |
40,435.3261 OP |
0.8838 USD |
0.8236 USD |
0.8887 USD |
0.8303 USD |
| 2025-03-15 |
0.8698 USD |
38,061.4558 OP |
0.8702 USD |
0.8610 USD |
0.8816 USD |
0.8735 USD |
| 2025-03-14 |
0.8614 USD |
177,719.3554 OP |
0.8390 USD |
0.8390 USD |
0.8747 USD |
0.8691 USD |
| 2025-03-13 |
0.8613 USD |
81,672.2543 OP |
0.8785 USD |
0.8419 USD |
0.8811 USD |
0.8579 USD |
| 2025-03-12 |
0.8542 USD |
69,155.0936 OP |
0.8528 USD |
0.8123 USD |
0.8842 USD |
0.8440 USD |
| 2025-03-11 |
0.7918 USD |
139,009.0821 OP |
0.8046 USD |
0.7432 USD |
0.8390 USD |
0.8252 USD |
| 2025-03-10 |
0.8805 USD |
170,322.4052 OP |
0.8487 USD |
0.8264 USD |
0.9311 USD |
0.8305 USD |
| 2025-03-09 |
0.8942 USD |
62,581.2790 OP |
0.9364 USD |
0.8471 USD |
0.9386 USD |
0.8486 USD |
| 2025-03-08 |
0.9337 USD |
36,799.0620 OP |
0.9553 USD |
0.9200 USD |
0.9553 USD |
0.9300 USD |
| 2025-03-07 |
0.9641 USD |
218,487.3710 OP |
0.9545 USD |
0.9126 USD |
1.0003 USD |
0.9970 USD |
| 2025-03-06 |
0.9924 USD |
141,609.0606 OP |
0.9860 USD |
0.9570 USD |
1.0415 USD |
0.9593 USD |
| 2025-03-05 |
0.9566 USD |
184,100.0113 OP |
0.9420 USD |
0.9251 USD |
0.9826 USD |
0.9662 USD |
| 2025-03-04 |
0.9382 USD |
375,296.3391 OP |
0.9826 USD |
0.8773 USD |
0.9893 USD |
0.9336 USD |
| 2025-03-03 |
1.0479 USD |
138,565.2200 OP |
1.1692 USD |
0.9632 USD |
1.1692 USD |
0.9800 USD |
| 2025-03-02 |
1.1154 USD |
260,847.7473 OP |
1.0401 USD |
1.0331 USD |
1.1778 USD |
1.1573 USD |
| 2025-03-01 |
1.0581 USD |
51,821.5097 OP |
1.0715 USD |
1.0261 USD |
1.0954 USD |
1.0470 USD |
| 2025-02-28 |
1.0632 USD |
477,796.6704 OP |
1.1101 USD |
1.0154 USD |
1.1138 USD |
1.0816 USD |
| 2025-02-27 |
1.1805 USD |
58,968.3855 OP |
1.1572 USD |
1.1571 USD |
1.2060 USD |
1.1665 USD |
| 2025-02-26 |
1.0981 USD |
194,313.8145 OP |
1.0773 USD |
1.0520 USD |
1.1746 USD |
1.1552 USD |
| 2025-02-25 |
1.0351 USD |
415,715.3744 OP |
1.0004 USD |
0.9353 USD |
1.0922 USD |
1.0898 USD |
| 2025-02-24 |
1.1117 USD |
179,495.9248 OP |
1.1800 USD |
1.0416 USD |
1.1980 USD |
1.0763 USD |
| 2025-02-23 |
1.1727 USD |
75,405.9788 OP |
1.1432 USD |
1.1408 USD |
1.1900 USD |
1.1737 USD |
| 2025-02-22 |
1.1171 USD |
147,354.2740 OP |
1.0850 USD |
1.0769 USD |
1.1526 USD |
1.1505 USD |
| 2025-02-21 |
1.1571 USD |
168,843.6061 OP |
1.1663 USD |
1.0850 USD |
1.2032 USD |
1.0891 USD |
| 2025-02-20 |
1.1553 USD |
281,300.0313 OP |
1.1285 USD |
1.1250 USD |
1.1818 USD |
1.1591 USD |
| 2025-02-19 |
1.1176 USD |
158,062.9960 OP |
1.0870 USD |
1.0769 USD |
1.1500 USD |
1.1340 USD |
| 2025-02-18 |
1.0917 USD |
177,857.3987 OP |
1.2050 USD |
1.0464 USD |
1.2150 USD |
1.0802 USD |
| 2025-02-17 |
1.1761 USD |
234,370.4923 OP |
1.1172 USD |
1.1100 USD |
1.2077 USD |
1.1988 USD |
| 2025-02-16 |
1.1222 USD |
46,509.0357 OP |
1.1302 USD |
1.1010 USD |
1.1476 USD |
1.1187 USD |
| 2025-02-15 |
1.1470 USD |
25,267.9217 OP |
1.1548 USD |
1.1298 USD |
1.1616 USD |
1.1366 USD |
| 2025-02-14 |
1.1506 USD |
56,730.9942 OP |
1.1210 USD |
1.1142 USD |
1.1978 USD |
1.1755 USD |
| 2025-02-13 |
1.1129 USD |
60,468.3547 OP |
1.1195 USD |
1.0878 USD |
1.1613 USD |
1.1144 USD |
| 2025-02-12 |
1.0497 USD |
185,725.4985 OP |
1.0717 USD |
1.0233 USD |
1.1026 USD |
1.0956 USD |
| 2025-02-11 |
1.0979 USD |
91,810.6830 OP |
1.1000 USD |
1.0656 USD |
1.1414 USD |
1.0696 USD |
| 2025-02-10 |
1.0938 USD |
70,806.2711 OP |
1.0791 USD |
1.0398 USD |
1.1142 USD |
1.0972 USD |
| 2025-02-09 |
1.0719 USD |
32,635.6543 OP |
1.0641 USD |
1.0510 USD |
1.0882 USD |
1.0683 USD |
| 2025-02-08 |
1.0246 USD |
77,648.3265 OP |
1.0148 USD |
1.0000 USD |
1.0560 USD |
1.0560 USD |
| 2025-02-07 |
1.0640 USD |
81,348.8137 OP |
1.0417 USD |
1.0037 USD |
1.1133 USD |
1.0119 USD |
| 2025-02-06 |
1.0872 USD |
85,672.1858 OP |
1.0930 USD |
1.0384 USD |
1.1308 USD |
1.0560 USD |
| 2025-02-05 |
1.1091 USD |
221,505.3710 OP |
1.1123 USD |
1.0722 USD |
1.1442 USD |
1.0808 USD |
| 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 |