Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OPSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.000839 | -0.000064 | -7.09% | 0.000903 | 0.000952 | 0.000838 | 5,256,228.00 |
| May 31 2024 | 0.000903 | -0.000033 | -3.52% | 0.000936 | 0.000979 | 0.000856 | 5,484,159.00 |
| May 30 2024 | 0.000937 | -0.00008 | -7.87% | 0.001017 | 0.001022 | 0.000893 | 6,099,794.00 |
| May 29 2024 | 0.001017 | 0.000056 | 5.83% | 0.00096 | 0.001099 | 0.000945 | 249,410.00 |
| May 28 2024 | 0.000961 | 0.000027 | 2.89% | 0.000894 | 0.000976 | 0.000878 | 2,189,845.00 |
| May 27 2024 | 0.000935 | 0.000017 | 1.85% | 0.000844 | 0.000953 | 0.000838 | 3,161,990.00 |
| May 26 2024 | 0.000918 | -0.000019 | -2.03% | 0.000938 | 0.00097 | 0.000916 | 5,305,011.00 |
| May 25 2024 | 0.000937 | 0.000042 | 4.69% | 0.000893 | 0.000938 | 0.000822 | 6,683,435.00 |
| May 24 2024 | 0.000895 | 0.000068 | 8.22% | 0.000829 | 0.000901 | 0.000823 | 993,051.00 |
| May 23 2024 | 0.000827 | 0.00000400 | 0.49% | 0.000822 | 0.000922 | 0.000785 | 2,477,873.00 |
| May 22 2024 | 0.000823 | -0.000087 | -9.56% | 0.000909 | 0.000915 | 0.000782 | 7,955,610.00 |
| May 21 2024 | 0.00091 | 0.000068 | 8.08% | 0.000844 | 0.000916 | 0.000799 | 2,839,267.00 |
| May 20 2024 | 0.000842 | -0.000017 | -1.98% | 0.15987 | 0.160119 | 0.000776 | 10,359,893.00 |
| May 19 2024 | 0.000859 | 0.000047 | 5.79% | 0.000812 | 0.000894 | 0.000799 | 1,548,834.00 |
| May 18 2024 | 0.000812 | -0.000022 | -2.64% | 0.171233 | 0.171705 | 0.000776 | 6,054,484.00 |
| May 17 2024 | 0.000834 | 0.00001 | 1.21% | 0.000824 | 0.000918 | 0.000821 | 3,251,306.00 |
| May 16 2024 | 0.000824 | 0.00000400 | 0.49% | 0.00082 | 0.000868 | 0.000808 | 2,611,400.00 |
| May 15 2024 | 0.00082 | 0.000042 | 5.40% | 0.15987 | 0.160119 | 0.000776 | 8,704,497.00 |
| May 14 2024 | 0.000778 | -0.000018 | -2.26% | 0.000766 | 0.000932 | 0.000751 | 4,340,426.00 |
| May 13 2024 | 0.000796 | 0.000034 | 4.46% | 0.000818 | 0.000967 | 0.000737 | 2,457,070.00 |
| May 12 2024 | 0.000762 | -0.000024 | -3.06% | 0.000787 | 0.000791 | 0.000757 | 3,134,408.00 |
| May 11 2024 | 0.000786 | -0.00000026 | -0.03% | 0.000787 | 0.000794 | 0.00078 | 5,039,798.00 |
| May 10 2024 | 0.000786 | -0.000034 | -4.15% | 0.000818 | 0.000819 | 0.000727 | 2,739,801.00 |
| May 09 2024 | 0.000819 | -0.000013 | -1.56% | 0.000833 | 0.000903 | 0.000808 | 347,570.00 |
| May 08 2024 | 0.000832 | 0.000108 | 14.91% | 0.000723 | 0.000892 | 0.000715 | 194,617.00 |
| May 07 2024 | 0.000724 | -0.000073 | -9.15% | 0.000798 | 0.00101 | 0.000724 | 473,683.00 |
| May 06 2024 | 0.000798 | -0.000017 | -2.09% | 0.001091 | 0.001113 | 0.000769 | 2,008,047.00 |
| May 05 2024 | 0.000815 | -0.000026 | -3.09% | 0.000841 | 0.000844 | 0.000783 | 2,270,486.00 |
| May 04 2024 | 0.000842 | 0.000096 | 12.88% | 0.000744 | 0.000842 | 0.000743 | 2,471,691.00 |
| May 03 2024 | 0.000745 | 0.000028 | 3.90% | 0.000717 | 0.000767 | 0.000711 | 1,609,818.00 |
| May 02 2024 | 0.000717 | -0.000057 | -7.36% | 0.164874 | 0.164938 | 0.000716 | 1,344,592.00 |
| May 01 2024 | 0.000775 | -0.000162 | -17.29% | 0.000933 | 0.000951 | 0.000769 | 3,667,321.00 |
| Apr 30 2024 | 0.000937 | -0.000157 | -14.36% | 0.001091 | 0.001113 | 0.000914 | 3,054,634.00 |
| Apr 29 2024 | 0.001093 | 0.000081 | 8.00% | 0.0011 | 0.001105 | 0.000881 | 1,718,675.00 |
| Apr 28 2024 | 0.001012 | -0.000029 | -2.79% | 0.001041 | 0.001066 | 0.00089 | 92,992.00 |
| Apr 27 2024 | 0.001041 | 0.00004 | 4.00% | 0.001002 | 0.00105 | 0.000927 | 89,631.00 |
| Apr 26 2024 | 0.001001 | -0.00000900 | -0.89% | 0.00101 | 0.001013 | 0.000972 | 883,772.00 |
| Apr 25 2024 | 0.00101 | -0.000024 | -2.32% | 0.001036 | 0.001046 | 0.000983 | 817,941.00 |
| Apr 24 2024 | 0.001035 | -0.000157 | -13.18% | 0.001192 | 0.001214 | 0.001024 | 992,891.00 |
| Apr 23 2024 | 0.001191 | 0.000103 | 9.44% | 0.177267 | 0.178584 | 0.001073 | 17,887.00 |
| Apr 22 2024 | 0.001088 | 0.000018 | 1.68% | 0.0011 | 0.001154 | 0.000989 | 1,413,001.00 |
| Apr 21 2024 | 0.00107 | -0.000033 | -2.99% | 0.001102 | 0.001202 | 0.000936 | 99,151.00 |
| Apr 20 2024 | 0.001103 | -0.00000200 | -0.18% | 0.0011 | 0.001121 | 0.000993 | 38,399.00 |
| Apr 19 2024 | 0.001105 | 0.00000051 | 0.05% | 0.169615 | 0.170062 | 0.001089 | 13,859.00 |
| Apr 18 2024 | 0.001104 | 0.00012 | 12.18% | 0.000987 | 0.001207 | 0.000924 | 4,011,463.00 |
| Apr 17 2024 | 0.000984 | 0.000028 | 2.93% | 0.000956 | 0.001003 | 0.000948 | 9,674,178.00 |
| Apr 16 2024 | 0.000956 | -0.000098 | -9.29% | 0.001053 | 0.001059 | 0.00093 | 4,520,186.00 |
| Apr 15 2024 | 0.001055 | 0.000011 | 1.05% | 0.001039 | 0.001113 | 0.001026 | 1,100,548.00 |
| Apr 14 2024 | 0.001043 | 0.000044 | 4.40% | 0.000993 | 0.001047 | 0.000962 | 471,211.00 |
| Apr 13 2024 | 0.000999 | -0.000071 | -6.63% | 0.001065 | 0.001089 | 0.0009 | 101,063.00 |
| Apr 12 2024 | 0.00107 | -0.000052 | -4.63% | 0.001121 | 0.196815 | 0.001002 | 101,636.00 |
| Apr 11 2024 | 0.001122 | -0.000011 | -0.97% | 0.001132 | 0.001148 | 0.001008 | 41,014.00 |
| Apr 10 2024 | 0.001133 | 0.00001 | 0.89% | 0.001122 | 0.001172 | 0.001006 | 193,278.00 |
| Apr 09 2024 | 0.001123 | 0.000052 | 4.85% | 0.001072 | 0.001155 | 0.001071 | 37,453.00 |
| Apr 08 2024 | 0.001071 | -0.000103 | -8.77% | 0.001085 | 0.001131 | 0.001059 | 2,315,353.00 |
| Apr 07 2024 | 0.001175 | 0.000099 | 9.20% | 0.001074 | 0.186202 | 0.001074 | 56,625.00 |
| Apr 06 2024 | 0.001076 | -0.000055 | -4.86% | 0.001127 | 0.185555 | 0.001061 | 288,134.00 |
| Apr 05 2024 | 0.001131 | -0.00000080 | -0.07% | 0.001132 | 0.001259 | 0.001064 | 38,330.00 |
| Apr 04 2024 | 0.001131 | 0.000036 | 3.29% | 0.001091 | 0.001171 | 0.001074 | 605,322.00 |
| Apr 03 2024 | 0.001095 | 0.000013 | 1.20% | 0.001085 | 0.001131 | 0.001059 | 903,142.00 |
| Apr 02 2024 | 0.001082 | -0.000149 | -12.11% | 0.001227 | 0.001227 | 0.001066 | 771,600.00 |
| Apr 01 2024 | 0.00123 | -0.000045 | -3.53% | 0.001276 | 0.001276 | 0.001158 | 1,109,950.00 |
| Mar 31 2024 | 0.001275 | 0.000012 | 0.95% | 0.001263 | 0.001309 | 0.001231 | 439,677.00 |
| Mar 30 2024 | 0.001263 | -0.000073 | -5.46% | 0.001334 | 0.001341 | 0.001226 | 825,296.00 |
| Mar 29 2024 | 0.001336 | 0.000089 | 7.13% | 0.001247 | 0.001436 | 0.001174 | 1,762,631.00 |
| Mar 28 2024 | 0.001247 | -0.000115 | -8.44% | 0.001365 | 0.001375 | 0.00121 | 7,019,880.00 |
| Mar 27 2024 | 0.001363 | 0.000107 | 8.55% | 0.001256 | 0.001363 | 0.001212 | 5,012,076.00 |
| Mar 26 2024 | 0.001255 | 0.000038 | 3.12% | 0.001218 | 0.001345 | 0.001177 | 6,176,287.00 |
| Mar 25 2024 | 0.001218 | -0.00013 | -9.65% | 0.001224 | 0.001384 | 0.001117 | 7,779,125.00 |
| Mar 24 2024 | 0.001348 | 0.000241 | 21.76% | 0.185385 | 0.185725 | 0.001156 | 4,416,040.00 |
| Mar 23 2024 | 0.001107 | 0.000079 | 7.68% | 0.184429 | 0.184604 | 0.001014 | 7,606,314.00 |
| Mar 22 2024 | 0.001028 | -0.000194 | -15.87% | 0.001224 | 0.001269 | 0.001027 | 5,153,376.00 |
| Mar 21 2024 | 0.001222 | -0.000079 | -6.07% | 0.001298 | 0.001326 | 0.001208 | 4,044,629.00 |
| Mar 20 2024 | 0.001301 | -0.000063 | -4.62% | 0.001359 | 0.001391 | 0.001235 | 4,204,190.00 |
| Mar 19 2024 | 0.001364 | 0.000166 | 13.86% | 0.001196 | 0.001416 | 0.001161 | 5,510,265.00 |
| Mar 18 2024 | 0.001198 | 0.000036 | 3.10% | 0.000918 | 0.001252 | 0.000913 | 5,682,381.00 |
| Mar 17 2024 | 0.001163 | -0.000104 | -8.21% | 0.001278 | 0.001294 | 0.001128 | 4,945,478.00 |
| Mar 16 2024 | 0.001267 | -0.00008 | -5.94% | 0.001311 | 0.001495 | 0.001208 | 4,691,207.00 |
| Mar 15 2024 | 0.001347 | 0.000065 | 5.07% | 0.000918 | 0.001385 | 0.000913 | 16,936,538.00 |
| Mar 14 2024 | 0.001282 | 0.00004 | 3.22% | 0.001241 | 0.001283 | 0.001145 | 7,910,501.00 |
| Mar 13 2024 | 0.001242 | 0.000129 | 11.64% | 0.220319 | 0.221031 | 0.001084 | 6,937,542.00 |
| Mar 12 2024 | 0.001113 | 0.000054 | 5.10% | 0.001059 | 0.001139 | 0.000957 | 7,841,951.00 |
| Mar 11 2024 | 0.001058 | 0.00000900 | 0.86% | 0.000918 | 0.001171 | 0.000913 | 13,285,565.00 |
| Mar 10 2024 | 0.001049 | 0.00007 | 7.15% | 0.000978 | 0.001142 | 0.000977 | 10,351,882.00 |
| Mar 09 2024 | 0.000979 | -0.000033 | -3.26% | 0.001012 | 0.216026 | 0.000975 | 10,916,784.00 |
| Mar 08 2024 | 0.001012 | 0.000046 | 4.76% | 0.000969 | 0.001037 | 0.000936 | 10,789,928.00 |
| Mar 07 2024 | 0.000966 | 0.000051 | 5.57% | 0.000918 | 0.001129 | 0.000905 | 10,370,298.00 |
| Mar 06 2024 | 0.000915 | -0.00000700 | -0.76% | 0.000926 | 0.001044 | 0.000899 | 7,721,295.00 |
| Mar 05 2024 | 0.000922 | -0.000022 | -2.33% | 0.000945 | 0.001023 | 0.000922 | 9,350,934.00 |
| Mar 04 2024 | 0.000944 | 0.000039 | 4.31% | 0.001019 | 0.00103 | 0.00087 | 14,114,986.00 |
| Mar 03 2024 | 0.000906 | 0.000016 | 1.80% | 0.18951 | 0.189561 | 0.00085 | 14,234,463.00 |
| Mar 02 2024 | 0.00089 | -0.00000300 | -0.34% | 0.000892 | 0.000926 | 0.000884 | 12,696,762.00 |
