ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.00%
US Tech 100
18,148.40
0.67%
S&P 500
5,277.51
0.00%
US Dollar vs CAD
1.36268
-0.19%
Bitcoin
69,698.52
2.88%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Opium (Cryptocurrency:OPIUMETH)

  6. Opium (Cryptocurrency:OPIUMETH) Historical

OPIUMETH Opium

0.000039
-0.00000036 (-0.91%)
07:47:09 - Realtime Data

OPIUMETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2024 0.00004 0.00000056 1.43% 0.000039 0.00004 0.000039 61,343.00
Jun 01 2024 0.000039 0.00000047 1.21% 0.000039 0.00004 0.000038 69,103.00
May 31 2024 0.000039 -0.00000044 -1.12% 0.000039 0.00004 0.000038 72,206.00
May 30 2024 0.000039 0.00000100 2.62% 0.000038 0.000039 0.000038 66,926.00
May 29 2024 0.000038 0.00000081 2.17% 0.000037 0.000039 0.000037 67,878.00
May 28 2024 0.000037 0.00000060 1.63% 0.000037 0.000046 0.000035 68,193.00
May 27 2024 0.000037 0.00000071 1.97% 0.000036 0.000037 0.000035 89,171.00
May 26 2024 0.000036 -0.00000043 -1.18% 0.000037 0.000039 0.000036 56,569.00
May 25 2024 0.000037 -0.00000089 -2.38% 0.000037 0.000038 0.000036 72,497.00
May 24 2024 0.000037 0.00000038 1.03% 0.000037 0.000039 0.000036 64,530.00
May 23 2024 0.000037 0.00000040 1.09% 0.000037 0.000039 0.000036 52,760.00
May 22 2024 0.000037 0.00000073 2.03% 0.000036 0.000039 0.000036 68,710.00
May 21 2024 0.000036 -0.00000068 -1.86% 0.000037 0.00004 0.000035 41,868.00
May 20 2024 0.000037 -0.00000300 -7.61% 0.000039 0.00004 0.000035 105,789.00
May 19 2024 0.000039 0.00000081 2.10% 0.000039 0.00004 0.000039 78,204.00
May 18 2024 0.000039 -0.00000017 -0.44% 0.000039 0.00004 0.000038 53,481.00
May 17 2024 0.000039 -0.00000051 -1.30% 0.000039 0.00004 0.000038 76,746.00
May 16 2024 0.000039 0.00000100 2.62% 0.000038 0.00004 0.000038 81,620.00
May 15 2024 0.000038 -0.00000200 -5.01% 0.00004 0.00004 0.000038 85,294.00
May 14 2024 0.00004 0.00000300 8.07% 0.000037 0.000041 0.000036 79,774.00
May 13 2024 0.000037 -0.00000200 -5.07% 0.000037 0.00004 0.000037 102,451.00
May 12 2024 0.000039 -0.00000100 -2.45% 0.000041 0.000041 0.000039 85,413.00
May 11 2024 0.000041 0.00000006 0.15% 0.000041 0.000041 0.00004 82,104.00
May 10 2024 0.000041 0.00000100 2.52% 0.00004 0.000041 0.000039 83,417.00
May 09 2024 0.00004 -0.00000085 -2.10% 0.00004 0.000041 0.000039 69,779.00
May 08 2024 0.00004 -0.00000011 -0.27% 0.000041 0.000041 0.00004 78,751.00
May 07 2024 0.000041 0.00000044 1.10% 0.00004 0.000041 0.000039 77,951.00
May 06 2024 0.00004 0.00000098 2.50% 0.000039 0.000041 0.000038 96,165.00
May 05 2024 0.000039 0.00000051 1.32% 0.000039 0.00004 0.000037 35,638.00
May 04 2024 0.000039 0.00000008 0.21% 0.000039 0.00004 0.000038 26,929.00
May 03 2024 0.000039 -0.00000019 -0.49% 0.000039 0.00004 0.000038 9,385.00
May 02 2024 0.000039 0.00000045 1.17% 0.000038 0.00004 0.000038 53,496.00
May 01 2024 0.000038 -0.00000100 -2.52% 0.00004 0.000041 0.000038 77,519.00
Apr 30 2024 0.00004 0.00000085 2.19% 0.000039 0.000041 0.000039 64,288.00
Apr 29 2024 0.000039 -0.00000020 -0.51% 0.00004 0.00004 0.000038 133,611.00
Apr 28 2024 0.000039 0.00000100 2.63% 0.000038 0.00004 0.000036 55,491.00
Apr 27 2024 0.000038 -0.00000300 -7.38% 0.000041 0.000041 0.000037 62,186.00
Apr 26 2024 0.000041 0.00000300 7.87% 0.000038 0.000041 0.000038 80,262.00
Apr 25 2024 0.000038 -0.00000200 -4.98% 0.00004 0.000041 0.000038 70,462.00
Apr 24 2024 0.00004 0.00000100 2.56% 0.000039 0.00004 0.000038 61,812.00
Apr 23 2024 0.000039 -0.00000008 -0.20% 0.000039 0.00004 0.000038 25,825.00
Apr 22 2024 0.000039 -0.00000033 -0.84% 0.000039 0.00004 0.000039 77,629.00
Apr 21 2024 0.000039 0.00000039 1.00% 0.000039 0.000041 0.000039 58,987.00
Apr 20 2024 0.000039 -0.00000200 -4.87% 0.000041 0.000041 0.000037 71,421.00
Apr 19 2024 0.000041 0.00000200 5.07% 0.000039 0.000042 0.000039 81,071.00
Apr 18 2024 0.000039 -0.00000100 -2.45% 0.000041 0.000042 0.000039 69,132.00
Apr 17 2024 0.000041 0.00000200 5.11% 0.000039 0.000042 0.000039 72,677.00
Apr 16 2024 0.000039 -0.00000038 -0.96% 0.00004 0.000041 0.000037 55,735.00
Apr 15 2024 0.00004 0.00000033 0.84% 0.000039 0.000041 0.000038 100,659.00
Apr 14 2024 0.000039 -0.00000300 -7.17% 0.000042 0.000043 0.000038 45,297.00
Apr 13 2024 0.000042 0.00000092 2.25% 0.000041 0.000043 0.00004 7,060.00
Apr 12 2024 0.000041 0.00000400 10.79% 0.000037 0.000043 0.000037 5,054.00
Apr 11 2024 0.000037 -0.00000078 -2.06% 0.000038 0.00004 0.000037 753.00
Apr 10 2024 0.000038 -0.00000008 -0.21% 0.000038 0.00004 0.000038 3,957.00
Apr 09 2024 0.000038 0.00000100 2.74% 0.000036 0.00004 0.000036 24,817.00
Apr 08 2024 0.000036 -0.00000200 -5.14% 0.000038 0.000039 0.000036 80,362.00
Apr 07 2024 0.000039 0.00000049 1.28% 0.000038 0.000039 0.000038 42,705.00
Apr 06 2024 0.000038 -0.00000030 -0.78% 0.000039 0.00004 0.000038 40,703.00
Apr 05 2024 0.000039 -0.00000100 -2.50% 0.00004 0.000041 0.000039 5,961.00
Apr 04 2024 0.00004 -0.00000032 -0.79% 0.000039 0.000041 0.000038 29,482.00
Apr 03 2024 0.00004 -0.00000100 -2.40% 0.000042 0.000042 0.000039 41,323.00
Apr 02 2024 0.000042 -0.00000043 -1.02% 0.000042 0.000046 0.000042 9,988.00
Apr 01 2024 0.000042 0.00000013 0.31% 0.000041 0.000043 0.000041 53,339.00
Mar 31 2024 0.000042 -0.00000040 -0.94% 0.000042 0.000042 0.000041 16,426.00
Mar 30 2024 0.000042 0.00000200 4.91% 0.000041 0.000043 0.000041 15,798.00
Mar 29 2024 0.000041 0.00000200 5.18% 0.000039 0.000042 0.000039 60,331.00
Mar 28 2024 0.000039 -0.00000200 -4.92% 0.000041 0.000044 0.000031 60,095.00
Mar 27 2024 0.000041 -0.00000200 -4.72% 0.000042 0.000044 0.000039 80,291.00
Mar 26 2024 0.000042 0.00000100 2.42% 0.000041 0.000043 0.00004 67,210.00
Mar 25 2024 0.000041 0.00000011 0.27% 0.000041 0.000043 0.000039 71,311.00
Mar 24 2024 0.000041 -0.00000032 -0.77% 0.000042 0.000043 0.00004 98,812.00
Mar 23 2024 0.000042 0.00000087 2.14% 0.000041 0.000042 0.00004 78,967.00
Mar 22 2024 0.000041 0.00000200 5.13% 0.000039 0.000042 0.000037 76,286.00
Mar 21 2024 0.000039 -0.00000200 -4.90% 0.000041 0.000042 0.000038 92,102.00
Mar 20 2024 0.000041 -0.00000200 -4.71% 0.000042 0.000044 0.00004 87,763.00
Mar 19 2024 0.000042 -0.00000300 -6.59% 0.000045 0.000047 0.000038 87,769.00
Mar 18 2024 0.000045 0.00000200 4.55% 0.000044 0.000047 0.000043 45,312.00
Mar 17 2024 0.000044 0.00000100 2.34% 0.000043 0.000046 0.000041 83,326.00
Mar 16 2024 0.000043 0.00000200 4.93% 0.000041 0.000044 0.00004 93,511.00
Mar 15 2024 0.000041 -0.00000100 -2.40% 0.000042 0.000046 0.000039 110,465.00
Mar 14 2024 0.000042 0.00000030 0.73% 0.000041 0.000046 0.000041 71,936.00
Mar 13 2024 0.000041 -0.00000040 -0.96% 0.000041 0.000042 0.000039 67,835.00
Mar 12 2024 0.000042 -0.00000007 -0.17% 0.000042 0.000043 0.000041 61,764.00
Mar 11 2024 0.000042 -0.00000061 -1.44% 0.000043 0.000045 0.000041 101,238.00
Mar 10 2024 0.000042 0.00000200 4.89% 0.000041 0.000043 0.00004 64,972.00
Mar 09 2024 0.000041 0.00000200 5.11% 0.000039 0.000041 0.000038 61,256.00
Mar 08 2024 0.000039 -0.00000200 -4.86% 0.000041 0.000043 0.000037 61,382.00
Mar 07 2024 0.000041 0.00000300 7.84% 0.000038 0.000043 0.000038 58,995.00
Mar 06 2024 0.000038 0.00000008 0.21% 0.000038 0.00004 0.000038 63,252.00
Mar 05 2024 0.000038 -0.00000015 -0.39% 0.000038 0.000047 0.000036 65,211.00

Your Recent History

COIN
OPIUMETH
Opium
COIN
DEFLCTUSD
Deflect Protocol
LSE
T40
4 1/4% 40
TG
JSI
Samhallsbyggnadsbolaget ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved