Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.OPIUMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.08837 | 0.00126 | 1.45% | 0.08719 | 0.08996 | 0.08683 | 158,098.00 |
| Jun 30 2024 | 0.08711 | 0.00242 | 2.86% | 0.08475 | 0.08759 | 0.08463 | 147,530.00 |
| Jun 29 2024 | 0.08469 | -0.0007 | -0.82% | 0.08543 | 0.08561 | 0.08425 | 165,002.00 |
| Jun 28 2024 | 0.08539 | -0.00004 | -0.05% | 0.08538 | 0.08561 | 0.0849 | 158,861.00 |
| Jun 27 2024 | 0.08543 | -0.00005 | -0.06% | 0.08554 | 0.08562 | 0.08511 | 154,099.00 |
| Jun 26 2024 | 0.08548 | 0.00086 | 1.02% | 0.08449 | 0.08695 | 0.08441 | 156,204.00 |
| Jun 25 2024 | 0.08462 | 0.00273 | 3.33% | 0.08188 | 0.08496 | 0.08188 | 167,582.00 |
| Jun 24 2024 | 0.08189 | -0.00457 | -5.29% | 0.08645 | 0.0866 | 0.08153 | 154,575.00 |
| Jun 23 2024 | 0.08646 | -0.00192 | -2.17% | 0.08846 | 0.11801 | 0.08283 | 214,344.00 |
| Jun 22 2024 | 0.08838 | 0.00 | 0.00% | 0.08838 | 0.08838 | 0.08838 | 339.00 |
| Jun 21 2024 | 0.08838 | -0.0001 | -0.11% | 0.08845 | 0.09584 | 0.08813 | 94,173.00 |
| Jun 20 2024 | 0.08848 | 0.00207 | 2.40% | 0.08649 | 0.08934 | 0.08509 | 158,208.00 |
| Jun 19 2024 | 0.08641 | 0.00323 | 3.88% | 0.08295 | 0.08934 | 0.08289 | 149,606.00 |
| Jun 18 2024 | 0.08318 | -0.00544 | -6.14% | 0.08871 | 0.08884 | 0.07811 | 162,148.00 |
| Jun 17 2024 | 0.08862 | -0.00246 | -2.70% | 0.09096 | 0.09337 | 0.08812 | 144,318.00 |
| Jun 16 2024 | 0.09108 | 0.00394 | 4.52% | 0.08729 | 0.11832 | 0.08707 | 167,458.00 |
| Jun 15 2024 | 0.08714 | -0.00036 | -0.41% | 0.0877 | 0.08796 | 0.0848 | 164,245.00 |
| Jun 14 2024 | 0.0875 | -0.00272 | -3.01% | 0.0903 | 0.09078 | 0.0871 | 111,412.00 |
| Jun 13 2024 | 0.09022 | -0.00185 | -2.01% | 0.09198 | 0.09291 | 0.08972 | 150,153.00 |
| Jun 12 2024 | 0.09207 | 0.003 | 3.37% | 0.0892 | 0.09302 | 0.08865 | 146,012.00 |
| Jun 11 2024 | 0.08907 | -0.00812 | -8.35% | 0.09732 | 0.09756 | 0.0884 | 144,068.00 |
| Jun 10 2024 | 0.09719 | -0.02045 | -17.38% | 0.11757 | 0.11882 | 0.09182 | 327,199.00 |
| Jun 09 2024 | 0.11764 | -0.00062 | -0.52% | 0.1183 | 0.11993 | 0.11757 | 128,839.00 |
| Jun 08 2024 | 0.11826 | -0.03164 | -21.11% | 0.13258 | 0.13258 | 0.11757 | 255,610.00 |
| Jun 07 2024 | 0.1499 | -0.00022 | -0.15% | 0.15025 | 0.15025 | 0.1499 | 12,569.00 |
| Jun 06 2024 | 0.15012 | 0.00001 | 0.01% | 0.15015 | 0.15025 | 0.1499 | 77,974.00 |
| Jun 05 2024 | 0.15011 | -0.00035 | -0.23% | 0.15036 | 0.15082 | 0.14984 | 45,847.00 |
| Jun 04 2024 | 0.15046 | 0.00008 | 0.05% | 0.15033 | 0.15463 | 0.14984 | 54,880.00 |
| Jun 03 2024 | 0.15038 | 0.00003 | 0.02% | 0.15057 | 0.15118 | 0.14981 | 91,333.00 |
| Jun 02 2024 | 0.15035 | 0.00084 | 0.56% | 0.14957 | 0.15343 | 0.14947 | 85,865.00 |
| Jun 01 2024 | 0.14951 | 0.00298 | 2.03% | 0.14629 | 0.18998 | 0.14617 | 70,462.00 |
| May 31 2024 | 0.14653 | -0.0001 | -0.07% | 0.14666 | 0.14676 | 0.14576 | 92,092.00 |
| May 30 2024 | 0.14663 | 0.00281 | 1.95% | 0.14392 | 0.14745 | 0.14186 | 93,701.00 |
| May 29 2024 | 0.14382 | -0.00018 | -0.13% | 0.14411 | 0.14508 | 0.13964 | 93,315.00 |
| May 28 2024 | 0.144 | 0.00077 | 0.54% | 0.14318 | 0.180 | 0.11993 | 109,639.00 |
| May 27 2024 | 0.14323 | 0.00579 | 4.21% | 0.13764 | 0.14346 | 0.13735 | 99,986.00 |
| May 26 2024 | 0.13744 | 0.00047 | 0.34% | 0.13701 | 0.15917 | 0.13697 | 86,845.00 |
| May 25 2024 | 0.13697 | -0.00208 | -1.50% | 0.13922 | 0.13948 | 0.13666 | 96,307.00 |
| May 24 2024 | 0.13905 | -0.00023 | -0.17% | 0.13926 | 0.13948 | 0.13895 | 96,224.00 |
| May 23 2024 | 0.13928 | 0.00184 | 1.34% | 0.13736 | 0.14223 | 0.13718 | 99,113.00 |
| May 22 2024 | 0.13744 | 0.00093 | 0.68% | 0.13657 | 0.1382 | 0.13591 | 97,904.00 |
| May 21 2024 | 0.13651 | 0.00219 | 1.63% | 0.13464 | 0.13683 | 0.13353 | 101,559.00 |
| May 20 2024 | 0.13432 | 0.01334 | 11.03% | 0.12087 | 0.13455 | 0.11935 | 104,397.00 |
| May 19 2024 | 0.12098 | 0.00041 | 0.34% | 0.12042 | 0.121 | 0.11988 | 111,765.00 |
| May 18 2024 | 0.12057 | 0.0006 | 0.50% | 0.11998 | 0.12191 | 0.1198 | 112,846.00 |
| May 17 2024 | 0.11997 | 0.00451 | 3.91% | 0.11567 | 0.12047 | 0.11536 | 112,011.00 |
| May 16 2024 | 0.11546 | 0.00053 | 0.46% | 0.11494 | 0.11601 | 0.11474 | 109,785.00 |
| May 15 2024 | 0.11493 | 0.00022 | 0.19% | 0.11474 | 0.11524 | 0.11303 | 111,813.00 |
| May 14 2024 | 0.11471 | 0.00487 | 4.43% | 0.10962 | 0.12443 | 0.1056 | 136,081.00 |
| May 13 2024 | 0.10984 | -0.00497 | -4.33% | 0.11525 | 0.11541 | 0.10664 | 121,390.00 |
| May 12 2024 | 0.11481 | -0.004 | -3.37% | 0.11775 | 0.11836 | 0.11481 | 112,458.00 |
| May 11 2024 | 0.11881 | 0.00034 | 0.29% | 0.11847 | 0.11927 | 0.11847 | 104,481.00 |
| May 10 2024 | 0.11847 | -0.00178 | -1.48% | 0.12014 | 0.12029 | 0.11803 | 93,675.00 |
| May 09 2024 | 0.12025 | -0.0003 | -0.25% | 0.12046 | 0.12128 | 0.11865 | 112,626.00 |
| May 08 2024 | 0.12055 | -0.00173 | -1.41% | 0.12212 | 0.12255 | 0.12036 | 109,822.00 |
| May 07 2024 | 0.12228 | -0.00125 | -1.01% | 0.1235 | 0.12384 | 0.12191 | 105,442.00 |
| May 06 2024 | 0.12353 | 0.00084 | 0.68% | 0.12248 | 0.12495 | 0.12223 | 104,031.00 |
| May 05 2024 | 0.12269 | 0.00213 | 1.77% | 0.12051 | 0.13741 | 0.10812 | 121,150.00 |
| May 04 2024 | 0.12056 | 0.00064 | 0.53% | 0.11981 | 0.13241 | 0.11903 | 119,920.00 |
| May 03 2024 | 0.11992 | 0.00403 | 3.48% | 0.11571 | 0.12052 | 0.11539 | 118,855.00 |
| May 02 2024 | 0.11589 | 0.0022 | 1.94% | 0.11352 | 0.11654 | 0.11154 | 119,792.00 |
| May 01 2024 | 0.11369 | -0.00583 | -4.88% | 0.11939 | 0.11966 | 0.11175 | 117,427.00 |
| Apr 30 2024 | 0.11952 | -0.00527 | -4.22% | 0.12529 | 0.12605 | 0.11714 | 108,877.00 |
| Apr 29 2024 | 0.12479 | -0.00284 | -2.23% | 0.12759 | 0.12768 | 0.12102 | 112,186.00 |
| Apr 28 2024 | 0.12763 | 0.00375 | 3.03% | 0.12404 | 0.13741 | 0.1125 | 113,024.00 |
| Apr 27 2024 | 0.12388 | -0.00319 | -2.51% | 0.12709 | 0.13398 | 0.11974 | 120,923.00 |
| Apr 26 2024 | 0.12707 | 0.00669 | 5.56% | 0.12013 | 0.13114 | 0.12008 | 113,635.00 |
| Apr 25 2024 | 0.12038 | -0.00501 | -4.00% | 0.12531 | 0.1254 | 0.11866 | 101,992.00 |
| Apr 24 2024 | 0.12539 | -0.0003 | -0.24% | 0.12592 | 0.12783 | 0.12484 | 107,283.00 |
| Apr 23 2024 | 0.12569 | 0.00012 | 0.10% | 0.12572 | 0.12698 | 0.11865 | 106,379.00 |
| Apr 22 2024 | 0.12557 | 0.00137 | 1.10% | 0.12422 | 0.12639 | 0.1235 | 108,524.00 |
| Apr 21 2024 | 0.1242 | 0.00117 | 0.95% | 0.12316 | 0.13407 | 0.11867 | 112,147.00 |
| Apr 20 2024 | 0.12303 | -0.00178 | -1.43% | 0.12467 | 0.12507 | 0.100 | 115,979.00 |
| Apr 19 2024 | 0.12481 | 0.00364 | 3.00% | 0.12107 | 0.13198 | 0.12095 | 113,181.00 |
| Apr 18 2024 | 0.12117 | -0.00064 | -0.53% | 0.12195 | 0.12899 | 0.11923 | 112,432.00 |
| Apr 17 2024 | 0.12181 | -0.00029 | -0.24% | 0.12202 | 0.12272 | 0.12117 | 110,576.00 |
| Apr 16 2024 | 0.1221 | 0.00063 | 0.52% | 0.12179 | 0.12262 | 0.11707 | 118,704.00 |
| Apr 15 2024 | 0.12147 | -0.00263 | -2.12% | 0.12426 | 0.12576 | 0.12114 | 104,528.00 |
| Apr 14 2024 | 0.1241 | -0.00347 | -2.72% | 0.12862 | 0.12862 | 0.11958 | 110,612.00 |
| Apr 13 2024 | 0.12757 | -0.00519 | -3.91% | 0.13253 | 0.13895 | 0.1161 | 100,978.00 |
| Apr 12 2024 | 0.13276 | 0.00205 | 1.57% | 0.1304 | 0.15348 | 0.12679 | 112,091.00 |
| Apr 11 2024 | 0.13071 | 0.00008 | 0.06% | 0.1311 | 0.13491 | 0.12711 | 103,930.00 |
| Apr 10 2024 | 0.13063 | -0.00183 | -1.38% | 0.13256 | 0.13393 | 0.1301 | 100,521.00 |
| Apr 09 2024 | 0.13246 | -0.00257 | -1.90% | 0.135 | 0.14585 | 0.13098 | 93,945.00 |
| Apr 08 2024 | 0.13503 | 0.00273 | 2.06% | 0.13238 | 0.13724 | 0.13162 | 103,744.00 |
| Apr 07 2024 | 0.1323 | 0.00254 | 1.96% | 0.12976 | 0.13296 | 0.12884 | 112,517.00 |
| Apr 06 2024 | 0.12976 | -0.00297 | -2.24% | 0.13274 | 0.1339 | 0.12972 | 109,692.00 |
| Apr 05 2024 | 0.13273 | -0.00084 | -0.63% | 0.13354 | 0.13723 | 0.13001 | 117,458.00 |
| Apr 04 2024 | 0.13357 | 0.0047 | 3.65% | 0.12715 | 0.13426 | 0.12636 | 116,604.00 |
| Apr 03 2024 | 0.12887 | -0.00895 | -6.49% | 0.13761 | 0.13819 | 0.12838 | 112,060.00 |
