Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OPSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.000862 | -0.000073 | -7.81% | 0.000935 | 0.000936 | 0.00083 | 9,930,055.00 |
| May 31 2024 | 0.000935 | -0.00000800 | -0.85% | 0.000943 | 0.000996 | 0.000886 | 10,113,926.00 |
| May 30 2024 | 0.000943 | -0.000079 | -7.73% | 0.001022 | 0.001022 | 0.000936 | 10,491,248.00 |
| May 29 2024 | 0.001022 | 0.000062 | 6.46% | 0.00096 | 0.0011 | 0.00096 | 1,993,158.00 |
| May 28 2024 | 0.00096 | -0.00003 | -3.03% | 0.000941 | 0.000996 | 0.00091 | 5,887,022.00 |
| May 27 2024 | 0.00099 | 0.000044 | 4.65% | 0.000945 | 0.00099 | 0.000931 | 13,280,207.00 |
| May 26 2024 | 0.000946 | 0.00 | 0.00% | 0.000946 | 0.00095 | 0.000922 | 10,615,455.00 |
| May 25 2024 | 0.000946 | 0.000041 | 4.53% | 0.000905 | 0.0011 | 0.000859 | 13,644,664.00 |
| May 24 2024 | 0.000905 | 0.00003 | 3.43% | 0.000875 | 0.00093 | 0.000869 | 3,946,793.00 |
| May 23 2024 | 0.000875 | 0.000049 | 5.93% | 0.000825 | 0.000901 | 0.000824 | 3,600,620.00 |
| May 22 2024 | 0.000826 | -0.000043 | -4.95% | 0.000869 | 0.000872 | 0.000822 | 11,717,800.00 |
| May 21 2024 | 0.000869 | 0.000013 | 1.52% | 0.000856 | 0.000928 | 0.000825 | 5,891,544.00 |
| May 20 2024 | 0.000856 | -0.000023 | -2.62% | 0.000882 | 0.000882 | 0.000854 | 14,757,393.00 |
| May 19 2024 | 0.000879 | 0.000084 | 10.57% | 0.000795 | 0.000906 | 0.000795 | 5,710,869.00 |
| May 18 2024 | 0.000795 | -0.00007 | -8.09% | 0.000866 | 0.000866 | 0.000794 | 12,805,713.00 |
| 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 |
| Apr 17 2024 | 0.000993 | 0.00000900 | 0.91% | 0.000984 | 0.001 | 0.000974 | 14,342,200.00 |
| Apr 16 2024 | 0.000984 | -0.000014 | -1.40% | 0.000998 | 0.000998 | 0.00098 | 4,512,334.00 |
| Apr 15 2024 | 0.000998 | 0.00001 | 1.01% | 0.001027 | 0.001027 | 0.000989 | 3,307,522.00 |
| Apr 14 2024 | 0.000988 | 0.00000800 | 0.82% | 0.00098 | 0.001028 | 0.00098 | 607,102.00 |
| Apr 13 2024 | 0.00098 | 0.00 | 0.00% | 0.00098 | 0.00103 | 0.00098 | 1,238,393.00 |
| Apr 12 2024 | 0.00098 | -0.00008 | -7.55% | 0.00106 | 0.001139 | 0.00098 | 1,928,225.00 |
| Apr 11 2024 | 0.00106 | -0.00002 | -1.85% | 0.00108 | 0.00115 | 0.001041 | 281,105.00 |
| Apr 10 2024 | 0.00108 | -0.000088 | -7.53% | 0.001168 | 0.001168 | 0.00101 | 1,335,761.00 |
| Apr 09 2024 | 0.001168 | 0.00007 | 6.38% | 0.001098 | 0.001172 | 0.001088 | 8,449,681.00 |
| Apr 08 2024 | 0.001098 | -0.000124 | -10.15% | 0.001221 | 0.001222 | 0.001048 | 10,830,212.00 |
| Apr 07 2024 | 0.001222 | 0.000032 | 2.69% | 0.00119 | 0.001249 | 0.001097 | 4,818,649.00 |
| Apr 06 2024 | 0.00119 | 0.000088 | 7.99% | 0.001102 | 0.001209 | 0.001074 | 4,620,668.00 |
| Apr 05 2024 | 0.001102 | -0.000038 | -3.33% | 0.00114 | 0.001187 | 0.001102 | 5,937,473.00 |
| Apr 04 2024 | 0.00114 | 0.000058 | 5.36% | 0.001082 | 0.001177 | 0.001079 | 7,846,438.00 |
| Apr 03 2024 | 0.001082 | -0.000038 | -3.39% | 0.00112 | 0.001143 | 0.001079 | 13,915,873.00 |
| Apr 02 2024 | 0.00112 | -0.000129 | -10.33% | 0.001249 | 0.001249 | 0.001099 | 7,950,650.00 |
| Apr 01 2024 | 0.001249 | -0.000026 | -2.04% | 0.001273 | 0.001285 | 0.001223 | 7,696,847.00 |
| Mar 31 2024 | 0.001275 | -0.000013 | -1.01% | 0.001288 | 0.001298 | 0.001264 | 12,163,604.00 |
| Mar 30 2024 | 0.001288 | -0.000012 | -0.92% | 0.0013 | 0.001327 | 0.001255 | 5,148,269.00 |
| Mar 29 2024 | 0.0013 | 0.00005 | 4.00% | 0.00125 | 0.001397 | 0.00119 | 7,231,387.00 |
| Mar 28 2024 | 0.00125 | -0.000077 | -5.80% | 0.001327 | 0.001358 | 0.001226 | 16,851,829.00 |
| Mar 27 2024 | 0.001327 | 0.000049 | 3.83% | 0.001278 | 0.001399 | 0.00124 | 12,212,128.00 |
| Mar 26 2024 | 0.001278 | 0.000028 | 2.24% | 0.00125 | 0.001345 | 0.001177 | 15,177,234.00 |
| Mar 25 2024 | 0.00125 | -0.000136 | -9.81% | 0.001368 | 0.001423 | 0.00119 | 19,270,599.00 |
| Mar 24 2024 | 0.001386 | 0.000283 | 25.66% | 0.001103 | 0.0019 | 0.001103 | 15,869,617.00 |
| Mar 23 2024 | 0.001103 | 0.000056 | 5.35% | 0.001047 | 0.001444 | 0.001026 | 21,899,800.00 |
| Mar 22 2024 | 0.001047 | -0.000205 | -16.37% | 0.001252 | 0.001262 | 0.001 | 15,618,739.00 |
| Mar 21 2024 | 0.001252 | -0.000072 | -5.44% | 0.001324 | 0.001326 | 0.001241 | 13,624,092.00 |
| Mar 20 2024 | 0.001324 | -0.000052 | -3.78% | 0.001376 | 0.0016 | 0.001245 | 13,858,238.00 |
| Mar 19 2024 | 0.001376 | 0.000152 | 12.42% | 0.00123 | 0.001449 | 0.0012 | 15,190,683.00 |
| Mar 18 2024 | 0.001224 | 0.000026 | 2.17% | 0.00117 | 0.001281 | 0.001166 | 12,035,047.00 |
| Mar 17 2024 | 0.001198 | -0.000077 | -6.04% | 0.00127 | 0.001314 | 0.001123 | 12,469,491.00 |
| Mar 16 2024 | 0.001275 | -0.000061 | -4.57% | 0.001328 | 0.001607 | 0.00123 | 11,028,389.00 |
| Mar 15 2024 | 0.001336 | 0.000028 | 2.14% | 0.001288 | 0.001607 | 0.00118 | 27,108,302.00 |
| Mar 14 2024 | 0.001308 | 0.000061 | 4.89% | 0.001269 | 0.00137 | 0.001124 | 11,248,498.00 |
| Mar 13 2024 | 0.001247 | 0.000117 | 10.35% | 0.00113 | 0.00132 | 0.00109 | 14,659,311.00 |
| Mar 12 2024 | 0.00113 | 0.000039 | 3.57% | 0.001091 | 0.001165 | 0.000982 | 18,312,727.00 |
| Mar 11 2024 | 0.001091 | 0.000015 | 1.39% | 0.001069 | 0.001201 | 0.001056 | 14,148,867.00 |
| Mar 10 2024 | 0.001076 | 0.000058 | 5.70% | 0.001018 | 0.001175 | 0.000997 | 19,071,735.00 |
| Mar 09 2024 | 0.001018 | -0.00000800 | -0.78% | 0.001026 | 0.001059 | 0.000981 | 18,614,023.00 |
| Mar 08 2024 | 0.001026 | 0.00004 | 4.06% | 0.000986 | 0.00107 | 0.000956 | 18,568,366.00 |
| Mar 07 2024 | 0.000986 | 0.000039 | 4.12% | 0.000947 | 0.0012 | 0.000907 | 23,972,863.00 |
| Mar 06 2024 | 0.000947 | -0.000046 | -4.63% | 0.000993 | 0.001007 | 0.000906 | 16,835,134.00 |
| Mar 05 2024 | 0.000993 | 0.000012 | 1.22% | 0.000981 | 0.001023 | 0.00094 | 18,608,656.00 |
| Mar 04 2024 | 0.000981 | 0.000067 | 7.33% | 0.00091 | 0.001002 | 0.000888 | 12,440,099.00 |
| Mar 03 2024 | 0.000914 | -0.00000800 | -0.87% | 0.000922 | 0.001 | 0.00086 | 16,700,310.00 |
| Mar 02 2024 | 0.000922 | 0.00000400 | 0.44% | 0.000918 | 0.000928 | 0.000896 | 21,594,839.00 |
