OPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 1.74 | -0.010 | -0.63% | 1.75 | 1.79 | 1.74 | 37,788.00 |
Jun 28 2024 | 1.75 | -0.050 | -2.67% | 1.80 | 1.84 | 1.74 | 108,027.00 |
Jun 27 2024 | 1.80 | 0.010 | 0.62% | 1.79 | 1.84 | 1.73 | 478,714.00 |
Jun 26 2024 | 1.79 | 0.020 | 1.36% | 1.76 | 1.80 | 1.71 | 126,293.00 |
Jun 25 2024 | 1.76 | -0.010 | -0.56% | 1.77 | 1.80 | 1.72 | 127,918.00 |
Jun 24 2024 | 1.77 | 0.070 | 3.87% | 1.71 | 1.77 | 1.61 | 164,782.00 |
Jun 23 2024 | 1.71 | -0.080 | -4.64% | 1.79 | 1.83 | 1.71 | 60,396.00 |
Jun 22 2024 | 1.79 | -0.020 | -1.21% | 1.81 | 1.82 | 1.78 | 62,491.00 |
Jun 21 2024 | 1.81 | -0.020 | -1.25% | 1.83 | 1.88 | 1.81 | 240,133.00 |
Jun 20 2024 | 1.84 | -0.080 | -3.98% | 1.90 | 2.01 | 1.83 | 388,609.00 |
Jun 19 2024 | 1.91 | 0.080 | 4.48% | 1.82 | 1.96 | 1.81 | 456,702.00 |
Jun 18 2024 | 1.83 | -0.110 | -5.67% | 1.94 | 1.94 | 1.66 | 203,952.00 |
Jun 17 2024 | 1.94 | -0.160 | -7.45% | 2.10 | 2.10 | 1.90 | 288,922.00 |
Jun 16 2024 | 2.10 | -0.010 | -0.33% | 2.10 | 2.11 | 2.04 | 97,565.00 |
Jun 15 2024 | 2.10 | 0.100 | 4.89% | 2.01 | 2.10 | 2.01 | 197,478.00 |
Jun 14 2024 | 2.00 | -0.010 | -0.45% | 2.02 | 2.06 | 1.90 | 378,198.00 |
Jun 13 2024 | 2.01 | -0.130 | -6.15% | 2.14 | 2.15 | 2.00 | 285,315.00 |
Jun 12 2024 | 2.15 | 0.090 | 4.33% | 2.06 | 2.21 | 2.00 | 612,651.00 |
Jun 11 2024 | 2.06 | -0.130 | -5.99% | 2.19 | 2.20 | 2.03 | 644,338.00 |
Jun 10 2024 | 2.19 | -0.040 | -1.88% | 2.23 | 2.25 | 2.16 | 103,270.00 |
Jun 09 2024 | 2.23 | 0.060 | 2.72% | 2.17 | 2.25 | 2.16 | 99,467.00 |
Jun 08 2024 | 2.17 | -0.090 | -4.11% | 2.25 | 2.27 | 2.14 | 140,842.00 |
Jun 07 2024 | 2.26 | -0.220 | -8.86% | 2.48 | 2.56 | 2.11 | 360,095.00 |
Jun 06 2024 | 2.48 | -0.040 | -1.62% | 2.52 | 2.53 | 2.45 | 124,691.00 |
Jun 05 2024 | 2.52 | 0.040 | 1.82% | 2.48 | 2.55 | 2.47 | 191,095.00 |
Jun 04 2024 | 2.48 | 0.080 | 3.25% | 2.40 | 2.48 | 2.39 | 106,167.00 |
Jun 03 2024 | 2.40 | 0.020 | 0.71% | 2.38 | 2.47 | 2.37 | 55,422.00 |
Jun 02 2024 | 2.38 | -0.090 | -3.64% | 2.49 | 2.50 | 2.35 | 44,866.00 |
Jun 01 2024 | 2.47 | 0.010 | 0.41% | 2.46 | 2.48 | 2.45 | 24,370.00 |
May 31 2024 | 2.46 | -0.010 | -0.56% | 2.49 | 2.52 | 2.41 | 88,727.00 |
May 30 2024 | 2.48 | -0.010 | -0.44% | 2.49 | 2.54 | 2.40 | 170,399.00 |
May 29 2024 | 2.49 | -0.060 | -2.32% | 2.55 | 2.60 | 2.49 | 178,270.00 |
May 28 2024 | 2.55 | -0.050 | -1.74% | 2.58 | 2.59 | 2.48 | 306,863.00 |
May 27 2024 | 2.59 | 0.060 | 2.41% | 2.53 | 2.65 | 2.51 | 489,813.00 |
May 26 2024 | 2.53 | -0.020 | -0.71% | 2.54 | 2.64 | 2.51 | 215,331.00 |
May 25 2024 | 2.55 | 0.030 | 1.11% | 2.52 | 2.61 | 2.50 | 424,426.00 |
May 24 2024 | 2.52 | -0.100 | -3.96% | 2.61 | 2.67 | 2.46 | 544,958.00 |
May 23 2024 | 2.63 | -0.040 | -1.54% | 2.67 | 2.87 | 2.43 | 1,471,097.00 |
May 22 2024 | 2.67 | -0.160 | -5.79% | 2.83 | 2.84 | 2.63 | 1,252,600.00 |
May 21 2024 | 2.83 | -0.080 | -2.65% | 2.91 | 3.02 | 2.78 | 1,385,013.00 |
May 20 2024 | 2.91 | 0.460 | 18.55% | 2.45 | 2.91 | 2.42 | 593,821.00 |
May 19 2024 | 2.45 | -0.100 | -3.88% | 2.54 | 2.61 | 2.44 | 80,603.00 |
May 18 2024 | 2.55 | -0.020 | -0.74% | 2.57 | 2.63 | 2.53 | 149,132.00 |
May 17 2024 | 2.57 | 0.200 | 8.34% | 2.36 | 2.61 | 2.34 | 692,092.00 |
May 16 2024 | 2.37 | -0.110 | -4.35% | 2.49 | 2.51 | 2.33 | 214,440.00 |
May 15 2024 | 2.48 | 0.090 | 3.63% | 2.40 | 2.51 | 2.28 | 447,791.00 |
May 14 2024 | 2.39 | -0.100 | -4.09% | 2.49 | 2.52 | 2.39 | 129,163.00 |
May 13 2024 | 2.50 | -0.040 | -1.38% | 2.53 | 2.54 | 2.42 | 136,702.00 |
May 12 2024 | 2.53 | 0.00 | 0.04% | 2.53 | 2.58 | 2.53 | 32,332.00 |
May 11 2024 | 2.53 | 0.010 | 0.28% | 2.52 | 2.58 | 2.51 | 72,524.00 |
May 10 2024 | 2.52 | -0.130 | -5.04% | 2.65 | 2.68 | 2.48 | 95,920.00 |
May 09 2024 | 2.66 | 0.080 | 2.94% | 2.58 | 2.67 | 2.55 | 98,518.00 |
May 08 2024 | 2.58 | -0.090 | -3.30% | 2.67 | 2.68 | 2.55 | 172,029.00 |
May 07 2024 | 2.67 | -0.100 | -3.51% | 2.78 | 2.81 | 2.65 | 296,000.00 |
May 06 2024 | 2.77 | -0.140 | -4.72% | 2.91 | 3.00 | 2.77 | 686,444.00 |
May 05 2024 | 2.90 | 0.020 | 0.76% | 2.88 | 2.96 | 2.82 | 173,101.00 |
May 04 2024 | 2.88 | 0.020 | 0.88% | 2.86 | 3.04 | 2.84 | 419,771.00 |
May 03 2024 | 2.86 | -0.020 | -0.83% | 2.88 | 2.99 | 2.81 | 661,497.00 |
May 02 2024 | 2.88 | 0.090 | 3.04% | 2.77 | 2.92 | 2.65 | 1,047,507.00 |
May 01 2024 | 2.80 | 0.260 | 10.34% | 2.53 | 2.84 | 2.40 | 1,626,103.00 |
Apr 30 2024 | 2.53 | 0.040 | 1.44% | 2.49 | 2.56 | 2.28 | 610,138.00 |
Apr 29 2024 | 2.50 | -0.140 | -5.17% | 2.64 | 2.68 | 2.40 | 444,500.00 |
Apr 28 2024 | 2.63 | 0.010 | 0.38% | 2.63 | 2.79 | 2.61 | 1,009,616.00 |
Apr 27 2024 | 2.62 | 0.290 | 12.48% | 2.33 | 2.67 | 2.26 | 562,761.00 |
Apr 26 2024 | 2.33 | -0.090 | -3.56% | 2.42 | 2.43 | 2.32 | 169,909.00 |
Apr 25 2024 | 2.42 | -0.080 | -3.28% | 2.42 | 2.47 | 2.35 | 374,894.00 |
Apr 24 2024 | 2.50 | 0.010 | 0.36% | 2.49 | 2.62 | 2.47 | 320,356.00 |
Apr 23 2024 | 2.49 | -0.060 | -2.28% | 2.55 | 2.59 | 2.47 | 407,043.00 |
Apr 22 2024 | 2.55 | 0.110 | 4.42% | 2.45 | 2.60 | 2.44 | 569,427.00 |
Apr 21 2024 | 2.44 | -0.060 | -2.55% | 2.50 | 2.53 | 2.38 | 293,583.00 |
Apr 20 2024 | 2.51 | 0.270 | 12.18% | 2.23 | 2.53 | 2.20 | 341,305.00 |
Apr 19 2024 | 2.23 | 0.010 | 0.40% | 2.22 | 2.32 | 2.04 | 473,717.00 |
Apr 18 2024 | 2.22 | 0.060 | 2.77% | 2.16 | 2.27 | 2.12 | 254,008.00 |
Apr 17 2024 | 2.16 | -0.080 | -3.65% | 2.24 | 2.27 | 2.08 | 293,543.00 |
Apr 16 2024 | 2.25 | -0.020 | -0.88% | 2.26 | 2.29 | 2.11 | 504,863.00 |
Apr 15 2024 | 2.27 | -0.060 | -2.66% | 2.32 | 2.44 | 2.19 | 923,478.00 |
Apr 14 2024 | 2.33 | 0.210 | 10.07% | 2.12 | 2.37 | 2.04 | 1,358,036.00 |
Apr 13 2024 | 2.12 | -0.340 | -13.78% | 2.44 | 2.46 | 1.85 | 1,510,755.00 |
Apr 12 2024 | 2.45 | -0.490 | -16.56% | 2.94 | 3.03 | 2.15 | 859,080.00 |
Apr 11 2024 | 2.94 | -0.100 | -3.19% | 3.02 | 3.11 | 2.92 | 294,829.00 |
Apr 10 2024 | 3.04 | -0.010 | -0.20% | 3.04 | 3.08 | 2.90 | 462,745.00 |
Apr 09 2024 | 3.04 | -0.320 | -9.54% | 3.37 | 3.41 | 3.03 | 514,714.00 |
Apr 08 2024 | 3.36 | 0.170 | 5.16% | 3.18 | 3.39 | 3.09 | 787,754.00 |
Apr 07 2024 | 3.20 | 0.210 | 6.88% | 2.99 | 3.20 | 2.98 | 452,008.00 |
Apr 06 2024 | 2.99 | 0.120 | 4.25% | 2.86 | 3.03 | 2.85 | 498,338.00 |
Apr 05 2024 | 2.87 | -0.230 | -7.54% | 3.09 | 3.10 | 2.87 | 475,243.00 |
Apr 04 2024 | 3.11 | 0.050 | 1.74% | 3.05 | 3.23 | 3.00 | 369,147.00 |
Apr 03 2024 | 3.05 | -0.100 | -3.23% | 3.16 | 3.23 | 3.03 | 386,321.00 |
Apr 02 2024 | 3.15 | -0.340 | -9.78% | 3.48 | 3.49 | 3.10 | 465,114.00 |
Apr 01 2024 | 3.50 | -0.190 | -5.21% | 3.68 | 3.69 | 3.39 | 278,185.00 |
Mar 31 2024 | 3.69 | 0.040 | 1.18% | 3.65 | 3.75 | 3.61 | 180,740.00 |
Mar 30 2024 | 3.65 | 0.030 | 0.91% | 3.61 | 3.80 | 3.61 | 185,117.00 |