OPNUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.003849 | -0.00002 | -0.52% | 0.003869 | 0.003883 | 0.003702 | 3,498,830.00 |
Jun 01 2024 | 0.003869 | -0.000146 | -3.64% | 0.004015 | 0.004031 | 0.0037 | 2,287,857.00 |
May 31 2024 | 0.004015 | 0.000398 | 11.00% | 0.003617 | 0.004998 | 0.0036 | 1,521,025.00 |
May 30 2024 | 0.003617 | -0.000135 | -3.60% | 0.003752 | 0.004029 | 0.003502 | 1,628,633.00 |
May 29 2024 | 0.003752 | -0.000754 | -16.73% | 0.004506 | 0.005195 | 0.0036 | 3,110,645.00 |
May 28 2024 | 0.004506 | 0.000893 | 24.72% | 0.003613 | 0.009461 | 0.0014 | 1,840,771.00 |
May 27 2024 | 0.003613 | -0.000089 | -2.40% | 0.003877 | 0.003934 | 0.0021 | 628,375.00 |
May 26 2024 | 0.003702 | -0.000858 | -18.82% | 0.005235 | 0.005235 | 0.00132 | 1,798,725.00 |
May 25 2024 | 0.00456 | 0.000517 | 12.79% | 0.004134 | 0.004607 | 0.003611 | 1,922,465.00 |
May 24 2024 | 0.004043 | -0.00054 | -11.78% | 0.004583 | 0.005178 | 0.004043 | 1,779,609.00 |
May 23 2024 | 0.004583 | -0.00179 | -28.09% | 0.006373 | 0.006498 | 0.00126 | 2,779,730.00 |
May 22 2024 | 0.006373 | -0.000652 | -9.28% | 0.007025 | 0.007025 | 0.00126 | 1,983,753.00 |
May 21 2024 | 0.007025 | 0.005485 | 356.17% | 0.006451 | 0.00709 | 0.00126 | 1,893,408.00 |
May 20 2024 | 0.00154 | -0.005463 | -78.01% | 0.006998 | 0.007348 | 0.00154 | 3,837,408.00 |
May 19 2024 | 0.007003 | -0.000185 | -2.57% | 0.007188 | 0.008665 | 0.00665 | 1,562,023.00 |
May 18 2024 | 0.007188 | 0.000053 | 0.74% | 0.007126 | 0.009429 | 0.006561 | 2,902,559.00 |
May 17 2024 | 0.007135 | 0.000563 | 8.57% | 0.006572 | 0.007194 | 0.00114 | 1,806,993.00 |
May 16 2024 | 0.006572 | 0.000382 | 6.17% | 0.00619 | 0.007086 | 0.00114 | 1,326,321.00 |
May 15 2024 | 0.00619 | -0.000467 | -7.02% | 0.006699 | 0.0067 | 0.005879 | 1,817,295.00 |
May 14 2024 | 0.006657 | -0.001757 | -20.88% | 0.008414 | 0.008688 | 0.0014 | 624,095.00 |
May 13 2024 | 0.008414 | -0.001055 | -11.14% | 0.009333 | 0.009474 | 0.00146 | 3,054,271.00 |
May 12 2024 | 0.009469 | 0.001143 | 13.73% | 0.008326 | 0.009997 | 0.00131 | 1,027,661.00 |
May 11 2024 | 0.008326 | -0.000052 | -0.62% | 0.008378 | 0.010 | 0.00713 | 1,781,514.00 |
May 10 2024 | 0.008378 | -0.001502 | -15.20% | 0.00988 | 0.012051 | 0.00199 | 2,674,737.00 |
May 09 2024 | 0.00988 | 0.001295 | 15.08% | 0.008585 | 0.012527 | 0.00128 | 2,474,048.00 |
May 08 2024 | 0.008585 | -0.00087 | -9.20% | 0.009455 | 0.01022 | 0.006858 | 2,869,242.00 |
May 07 2024 | 0.009455 | 0.003454 | 57.56% | 0.006704 | 0.013 | 0.006704 | 3,891,456.00 |
May 06 2024 | 0.006001 | -0.000069 | -1.14% | 0.005822 | 0.00708 | 0.004734 | 3,952,301.00 |
May 05 2024 | 0.00607 | -0.004335 | -41.66% | 0.010405 | 0.011999 | 0.0012 | 7,402,367.00 |
May 04 2024 | 0.010405 | 0.006747 | 184.45% | 0.003658 | 0.0135 | 0.0012 | 7,266,094.00 |
May 03 2024 | 0.003658 | -0.000024 | -0.65% | 0.003682 | 0.00463 | 0.002787 | 3,425,278.00 |
May 02 2024 | 0.003682 | 0.001638 | 80.14% | 0.002044 | 0.005499 | 0.002041 | 5,699,543.00 |
May 01 2024 | 0.002044 | -0.000077 | -3.63% | 0.002121 | 0.002127 | 0.0015 | 5,074,154.00 |
Apr 30 2024 | 0.002121 | -0.000031 | -1.44% | 0.002152 | 0.002162 | 0.002121 | 815,357.00 |
Apr 29 2024 | 0.002152 | -0.000132 | -5.78% | 0.00409 | 0.004342 | 0.0015 | 7,493,924.00 |
Apr 28 2024 | 0.002284 | -0.000123 | -5.11% | 0.002407 | 0.002417 | 0.002143 | 5,375,893.00 |
Apr 27 2024 | 0.002407 | -0.000117 | -4.64% | 0.002524 | 0.002541 | 0.0024 | 5,630,659.00 |
Apr 26 2024 | 0.002524 | -0.000114 | -4.32% | 0.002638 | 0.002641 | 0.002518 | 3,183,755.00 |
Apr 25 2024 | 0.002638 | -0.000013 | -0.49% | 0.002651 | 0.002656 | 0.002587 | 4,517,358.00 |
Apr 24 2024 | 0.002651 | -0.00006 | -2.21% | 0.002705 | 0.002831 | 0.002615 | 2,820,360.00 |
Apr 23 2024 | 0.002711 | 0.00014 | 5.45% | 0.002571 | 0.002776 | 0.0015 | 5,107,338.00 |
Apr 22 2024 | 0.002571 | 0.000258 | 11.15% | 0.002579 | 0.0027 | 0.002494 | 2,162,793.00 |
Apr 21 2024 | 0.002313 | -0.000201 | -8.00% | 0.002514 | 0.002514 | 0.0015 | 2,082,508.00 |
Apr 20 2024 | 0.002514 | 0.000313 | 14.22% | 0.002201 | 0.002514 | 0.0015 | 2,135,934.00 |
Apr 19 2024 | 0.002201 | -0.00031 | -12.35% | 0.002511 | 0.002511 | 0.0015 | 2,301,593.00 |
Apr 18 2024 | 0.002511 | -0.000277 | -9.94% | 0.002788 | 0.003507 | 0.002121 | 2,808,626.00 |
Apr 17 2024 | 0.002788 | -0.000181 | -6.10% | 0.002969 | 0.0064 | 0.002601 | 3,765,131.00 |
Apr 16 2024 | 0.002969 | 0.000241 | 8.83% | 0.002728 | 0.003006 | 0.0015 | 80,218.00 |
Apr 15 2024 | 0.002728 | -0.000197 | -6.74% | 0.002932 | 0.002997 | 0.0015 | 4,806,980.00 |
Apr 14 2024 | 0.002925 | -0.000216 | -6.88% | 0.003141 | 0.003141 | 0.002448 | 1,719,706.00 |
Apr 13 2024 | 0.003141 | 0.000014 | 0.45% | 0.00316 | 0.003342 | 0.003107 | 3,693,269.00 |
Apr 12 2024 | 0.003127 | -0.000764 | -19.64% | 0.003891 | 0.003891 | 0.00166 | 1,847,303.00 |
Apr 11 2024 | 0.003891 | -0.000256 | -6.17% | 0.00166 | 0.004103 | 0.00166 | 2,219,749.00 |
Apr 10 2024 | 0.004147 | -0.000171 | -3.96% | 0.004318 | 0.004345 | 0.00167 | 2,123,500.00 |
Apr 09 2024 | 0.004318 | -0.00000900 | -0.21% | 0.004327 | 0.006399 | 0.00176 | 2,979,927.00 |
Apr 08 2024 | 0.004327 | -0.00000200 | -0.05% | 0.004326 | 0.004342 | 0.004287 | 4,347,388.00 |
Apr 07 2024 | 0.004329 | 0.000239 | 5.84% | 0.00409 | 0.004342 | 0.00163 | 3,118,868.00 |
Apr 06 2024 | 0.00409 | 0.00052 | 14.57% | 0.00357 | 0.004542 | 0.00163 | 2,971,886.00 |
Apr 05 2024 | 0.00357 | -0.000075 | -2.06% | 0.003645 | 0.00366 | 0.003535 | 3,010,880.00 |
Apr 04 2024 | 0.003645 | 0.000097 | 2.73% | 0.003548 | 0.003731 | 0.0034 | 3,214,763.00 |
Apr 03 2024 | 0.003548 | -0.000029 | -0.81% | 0.003577 | 0.003737 | 0.00163 | 4,185,664.00 |
Apr 02 2024 | 0.003577 | -0.000124 | -3.35% | 0.003701 | 0.003729 | 0.003561 | 3,899,880.00 |
Apr 01 2024 | 0.003701 | -0.000083 | -2.19% | 0.003783 | 0.003799 | 0.00369 | 6,445,120.00 |
Mar 31 2024 | 0.003784 | 0.000116 | 3.16% | 0.003668 | 0.003893 | 0.003654 | 4,075,185.00 |
Mar 30 2024 | 0.003668 | -0.000886 | -19.46% | 0.004554 | 0.004837 | 0.003503 | 2,360,877.00 |
Mar 29 2024 | 0.004554 | -0.000168 | -3.56% | 0.004722 | 0.004815 | 0.004192 | 4,032,690.00 |
Mar 28 2024 | 0.004722 | 0.001138 | 31.75% | 0.003584 | 0.007068 | 0.003557 | 5,868,980.00 |
Mar 27 2024 | 0.003584 | -0.000084 | -2.29% | 0.003746 | 0.003746 | 0.00175 | 6,678,944.00 |
Mar 26 2024 | 0.003668 | 0.000111 | 3.12% | 0.003574 | 0.00408 | 0.00353 | 6,609,020.00 |
Mar 25 2024 | 0.003557 | 0.00002 | 0.57% | 0.003529 | 0.003705 | 0.003438 | 10,467,181.00 |
Mar 24 2024 | 0.003537 | -0.00002 | -0.56% | 0.003632 | 0.003669 | 0.003396 | 6,394,308.00 |
Mar 23 2024 | 0.003557 | 0.000268 | 8.15% | 0.003285 | 0.003639 | 0.003082 | 6,525,233.00 |
Mar 22 2024 | 0.003289 | -0.000065 | -1.94% | 0.003354 | 0.003367 | 0.00154 | 6,895,745.00 |
Mar 21 2024 | 0.003354 | 0.000249 | 8.02% | 0.003137 | 0.003758 | 0.00216 | 6,144,949.00 |
Mar 20 2024 | 0.003105 | -0.000287 | -8.46% | 0.003395 | 0.003407 | 0.00216 | 6,928,710.00 |
Mar 19 2024 | 0.003392 | -0.000229 | -6.32% | 0.003621 | 0.003621 | 0.003137 | 6,990,799.00 |
Mar 18 2024 | 0.003621 | -0.000464 | -11.36% | 0.004125 | 0.004208 | 0.003517 | 8,008,643.00 |
Mar 17 2024 | 0.004085 | -0.000404 | -9.00% | 0.004489 | 0.004492 | 0.003859 | 5,072,004.00 |
Mar 16 2024 | 0.004489 | -0.000182 | -3.90% | 0.004671 | 0.00482 | 0.00339 | 5,383,295.00 |
Mar 15 2024 | 0.004671 | 0.000166 | 3.68% | 0.004513 | 0.004836 | 0.004419 | 8,108,211.00 |
Mar 14 2024 | 0.004505 | -0.000617 | -12.05% | 0.005153 | 0.005416 | 0.004491 | 4,318,912.00 |
Mar 13 2024 | 0.005122 | 0.000789 | 18.21% | 0.004333 | 0.005547 | 0.004314 | 5,394,003.00 |
Mar 12 2024 | 0.004333 | -0.000011 | -0.25% | 0.004344 | 0.004531 | 0.004286 | 5,744,500.00 |
Mar 11 2024 | 0.004344 | -0.000632 | -12.70% | 0.004983 | 0.00503 | 0.004198 | 13,969,677.00 |
Mar 10 2024 | 0.004976 | 0.000199 | 4.17% | 0.00483 | 0.005679 | 0.004814 | 3,690,928.00 |
Mar 09 2024 | 0.004777 | -0.000163 | -3.30% | 0.00494 | 0.004972 | 0.004538 | 5,941,632.00 |
Mar 08 2024 | 0.00494 | -0.000321 | -6.10% | 0.00527 | 0.005392 | 0.004805 | 4,564,859.00 |
Mar 07 2024 | 0.005261 | 0.000213 | 4.22% | 0.00506 | 0.00681 | 0.005001 | 4,415,857.00 |
Mar 06 2024 | 0.005048 | 0.000258 | 5.39% | 0.004776 | 0.006286 | 0.004734 | 5,638,316.00 |
Mar 05 2024 | 0.00479 | -0.000548 | -10.27% | 0.005424 | 0.00544 | 0.004645 | 4,553,853.00 |