Octopus Token Historical Data - OPSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Octopus Token (Cryptocurrency:OPSUST)
Octopus Token (Cryptocurrency:OPSUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Octopus Token	OPSUST	Crypto	18,195	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000055	-6.35%	0.000811	0.000809	0.000815

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000866	0.000866	0.000794	0.000866	0.000534 - 0.195

Exchange	Last Trade	Size	Trade Price	Currency
GATE	11:12:11	7,354.13	0.000811	UST

Price x Volume	Volume	Base Symbol	Related Pairs
6,710.64	8,043,895.78	OPS

OPSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000803	0.001249	0.000767	9,968,510.88	0.00000800	1.00%
1 Month	0.00105	0.00132	0.000728	5,990,570.67	-0.000239	-22.76%
3 Months	0.000966	0.0019	0.000728	10,452,760.25	-0.000155	-16.05%
6 Months	0.000585	0.195	0.000579	18,476,889.82	0.000226	38.63%
1 Year	0.000891	0.195	0.000534	19,506,310.19	-0.00008	-8.98%
3 Years	0.4667	0.970	0.000534	11,754,457.41	-0.465889	-99.83%
5 Years	0.4667	0.970	0.000534	11,754,457.41	-0.465889	-99.83%

OPSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.000865	0.000036	4.34%	0.000828	0.000907	0.000828	11,303,190.00
May 16 2024	0.000829	-0.000037	-4.27%	0.000866	0.0009	0.000827	6,657,725.00
May 15 2024	0.000866	0.000069	8.66%	0.000797	0.000866	0.000796	4,826,471.00
May 14 2024	0.000797	0.000016	2.05%	0.000781	0.000987	0.00078	10,653,681.00
May 13 2024	0.000781	-0.000019	-2.38%	0.001172	0.001249	0.000767	6,995,572.00
May 12 2024	0.0008	-0.00000900	-1.11%	0.000809	0.000809	0.000767	16,065,863.00
May 11 2024	0.000809	0.00000600	0.75%	0.000803	0.000809	0.000787	13,277,070.00
May 10 2024	0.000803	0.000019	2.42%	0.000784	0.000812	0.00077	16,129,448.00
May 09 2024	0.000784	-0.000032	-3.92%	0.000816	0.000986	0.000774	2,658,985.00
May 08 2024	0.000816	0.000052	6.81%	0.000764	0.0012	0.00075	8,570,744.00
May 07 2024	0.000764	-0.000026	-3.29%	0.00079	0.00132	0.00075	3,567,612.00
May 06 2024	0.00079	-0.000029	-3.54%	0.000819	0.000825	0.000773	10,136,237.00
May 05 2024	0.000819	-0.00000900	-1.09%	0.000828	0.000833	0.00075	12,610,859.00
May 04 2024	0.000828	0.000078	10.40%	0.00075	0.000836	0.00075	1,681,365.00
May 03 2024	0.00075	0.000013	1.76%	0.000737	0.000842	0.000728	1,570,683.00
May 02 2024	0.000737	-0.000051	-6.47%	0.000788	0.000846	0.000728	3,011,129.00
May 01 2024	0.000788	-0.000168	-17.57%	0.000956	0.000958	0.000741	8,391,203.00
Apr 30 2024	0.000956	-0.000128	-11.81%	0.001084	0.001188	0.000944	3,722,783.00
Apr 29 2024	0.001084	0.000076	7.54%	0.001172	0.001249	0.000908	5,014,587.00
Apr 28 2024	0.001008	0.000058	6.11%	0.00095	0.001013	0.000916	1,126,448.00
Apr 27 2024	0.00095	-0.00000900	-0.94%	0.000959	0.001012	0.00095	127,895.00
Apr 26 2024	0.000959	-0.000031	-3.13%	0.00099	0.001024	0.00095	3,534,041.00
Apr 25 2024	0.00099	-0.000075	-7.04%	0.001064	0.001069	0.000987	8,756,225.00
Apr 24 2024	0.001065	-0.000015	-1.39%	0.00108	0.001181	0.00106	3,930,925.00
Apr 23 2024	0.00108	-0.000028	-2.53%	0.001108	0.00118	0.001071	204,514.00
Apr 22 2024	0.001108	0.00	0.00%	0.001172	0.001249	0.000998	2,792,952.00
Apr 21 2024	0.001108	0.00000600	0.54%	0.001102	0.001111	0.000951	304,417.00
Apr 20 2024	0.001102	0.000052	4.95%	0.00105	0.001122	0.001049	113,340.00
Apr 19 2024	0.00105	-0.00006	-5.41%	0.00111	0.001121	0.00105	127,086.00
Apr 18 2024	0.00111	0.000117	11.78%	0.000993	0.00117	0.000951	5,231,950.00

See More Historical Prices »

Hepion Pharmaceuticals (PK)

OMX Copenhagen Energy PI

Vontobel Financial Produ...

Blumetric Environmental (PK)

China Construction Bank (PK)

Delayed Upgrade Clock

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