OPBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.00002910 | 0.00000000 | 0.00% | 0.00002910 | 0.00002910 | 0.00002910 | 0.00 |
Jun 29 2024 | 0.00002910 | -0.00000060 | -2.02% | 0.00002910 | 0.00002910 | 0.00002910 | 46.00 |
Jun 28 2024 | 0.00002970 | 0.00000040 | 1.37% | 0.00002970 | 0.00002970 | 0.00002970 | 0.00 |
Jun 27 2024 | 0.00002930 | 0.00000000 | 0.00% | 0.00002930 | 0.00002930 | 0.00002930 | 0.00 |
Jun 26 2024 | 0.00002930 | 0.00000030 | 1.03% | 0.00002820 | 0.00002930 | 0.00002820 | 0.00 |
Jun 25 2024 | 0.00002900 | -0.00000020 | -0.68% | 0.00002950 | 0.00002950 | 0.00002850 | 0.00 |
Jun 24 2024 | 0.00002920 | 0.00000200 | 7.43% | 0.00002740 | 0.00002920 | 0.00002670 | 9.00 |
Jun 23 2024 | 0.00002690 | -0.00000200 | -6.92% | 0.00002710 | 0.00002710 | 0.00002690 | 0.00 |
Jun 22 2024 | 0.00002890 | 0.00000000 | 0.00% | 0.00002890 | 0.00002890 | 0.00002890 | 0.00 |
Jun 21 2024 | 0.00002890 | 0.00000200 | 7.30% | 0.00002890 | 0.00002890 | 0.00002890 | 0.00 |
Jun 20 2024 | 0.00002740 | 0.00000000 | 0.00% | 0.00002740 | 0.00002740 | 0.00002740 | 0.00 |
Jun 19 2024 | 0.00002740 | 0.00000000 | 0.00% | 0.00002740 | 0.00002740 | 0.00002740 | 0.00 |
Jun 18 2024 | 0.00002740 | -0.00000200 | -6.73% | 0.00002790 | 0.00002790 | 0.00002610 | 178.00 |
Jun 17 2024 | 0.00002970 | -0.00000200 | -6.39% | 0.00002970 | 0.00002970 | 0.00002970 | 0.00 |
Jun 16 2024 | 0.00003130 | 0.00000100 | 3.34% | 0.00003130 | 0.00003130 | 0.00003130 | 5.00 |
Jun 15 2024 | 0.00002990 | 0.00000000 | 0.00% | 0.00002990 | 0.00002990 | 0.00002990 | 0.00 |
Jun 14 2024 | 0.00002990 | -0.00000010 | -0.33% | 0.00002930 | 0.00002990 | 0.00002930 | 0.00 |
Jun 13 2024 | 0.00003000 | 0.00000000 | 0.00% | 0.00003000 | 0.00003000 | 0.00003000 | 0.00 |
Jun 12 2024 | 0.00003000 | -0.00000070 | -2.28% | 0.00003000 | 0.00003000 | 0.00003000 | 0.00 |
Jun 11 2024 | 0.00003070 | -0.00000200 | -6.17% | 0.00003090 | 0.00003180 | 0.00003070 | 10.00 |
Jun 10 2024 | 0.00003240 | 0.00000000 | 0.00% | 0.00003240 | 0.00003240 | 0.00003240 | 0.00 |
Jun 09 2024 | 0.00003240 | 0.00000080 | 2.53% | 0.00003240 | 0.00003240 | 0.00003240 | 0.00 |
Jun 08 2024 | 0.00003160 | 0.00000070 | 2.27% | 0.00003210 | 0.00003230 | 0.00003160 | 5.00 |
Jun 07 2024 | 0.00003090 | -0.00000400 | -11.36% | 0.00003450 | 0.00003450 | 0.00003090 | 1,236.00 |
Jun 06 2024 | 0.00003520 | -0.00000010 | -0.28% | 0.00003500 | 0.00003520 | 0.00003500 | 0.00 |
Jun 05 2024 | 0.00003530 | 0.00000080 | 2.32% | 0.00003530 | 0.00003530 | 0.00003530 | 0.00 |
Jun 04 2024 | 0.00003450 | -0.00000060 | -1.71% | 0.00003450 | 0.00003450 | 0.00003450 | 0.00 |
Jun 03 2024 | 0.00003510 | 0.00000000 | 0.00% | 0.00003510 | 0.00003510 | 0.00003510 | 0.00 |
Jun 02 2024 | 0.00003510 | -0.00000200 | -5.46% | 0.00003580 | 0.00003590 | 0.00003510 | 10.00 |
Jun 01 2024 | 0.00003660 | 0.00000020 | 0.55% | 0.00003640 | 0.00003660 | 0.00003640 | 0.00 |
May 31 2024 | 0.00003640 | 0.00000000 | 0.00% | 0.00003640 | 0.00003640 | 0.00003640 | 0.00 |
May 30 2024 | 0.00003640 | -0.00000070 | -1.89% | 0.00003630 | 0.00003640 | 0.00003630 | 26.00 |
May 29 2024 | 0.00003710 | 0.00000000 | 0.00% | 0.00003710 | 0.00003710 | 0.00003710 | 0.00 |
May 28 2024 | 0.00003710 | -0.00000080 | -2.11% | 0.00003700 | 0.00003710 | 0.00003700 | 0.00 |
May 27 2024 | 0.00003790 | 0.00000000 | 0.00% | 0.00003790 | 0.00003790 | 0.00003790 | 0.00 |
May 26 2024 | 0.00003790 | 0.00000090 | 2.43% | 0.00003790 | 0.00003790 | 0.00003790 | 0.00 |
May 25 2024 | 0.00003700 | -0.00000010 | -0.27% | 0.00003700 | 0.00003700 | 0.00003700 | 0.00 |
May 24 2024 | 0.00003710 | -0.00000090 | -2.37% | 0.00003710 | 0.00003710 | 0.00003710 | 0.00 |
May 23 2024 | 0.00003800 | 0.00000000 | 0.00% | 0.00003820 | 0.00004010 | 0.00003680 | 1,373.00 |
May 22 2024 | 0.00003800 | -0.00000300 | -7.26% | 0.00003960 | 0.00003960 | 0.00003800 | 4.00 |
May 21 2024 | 0.00004130 | 0.00000100 | 2.50% | 0.00003970 | 0.00004180 | 0.00003970 | 5.00 |
May 20 2024 | 0.00004000 | 0.00000200 | 5.26% | 0.00003670 | 0.00004000 | 0.00003670 | 0.00 |
May 19 2024 | 0.00003800 | 0.00000200 | 5.63% | 0.00003800 | 0.00003800 | 0.00003800 | 0.00 |
May 18 2024 | 0.00003550 | 0.00000000 | 0.00% | 0.00003550 | 0.00003550 | 0.00003550 | 0.00 |
May 17 2024 | 0.00003550 | 0.00000000 | 0.00% | 0.00003550 | 0.00003550 | 0.00003550 | 0.00 |
May 16 2024 | 0.00003550 | -0.00000200 | -5.33% | 0.00003660 | 0.00003660 | 0.00003550 | 0.00 |
May 15 2024 | 0.00003750 | -0.00000200 | -5.09% | 0.00003850 | 0.00003850 | 0.00003750 | 0.00 |
May 14 2024 | 0.00003930 | -0.00000030 | -0.76% | 0.00003960 | 0.00004030 | 0.00003930 | 1,238.00 |
May 13 2024 | 0.00003960 | -0.00000200 | -4.87% | 0.00004090 | 0.00004090 | 0.00003920 | 1,587.00 |
May 12 2024 | 0.00004110 | -0.00000020 | -0.48% | 0.00004180 | 0.00004180 | 0.00004110 | 231.00 |
May 11 2024 | 0.00004130 | 0.00000000 | 0.00% | 0.00004130 | 0.00004130 | 0.00004130 | 0.00 |
May 10 2024 | 0.00004130 | -0.00000080 | -1.90% | 0.00004230 | 0.00004230 | 0.00004110 | 602.00 |
May 09 2024 | 0.00004210 | 0.00000050 | 1.20% | 0.00004210 | 0.00004210 | 0.00004210 | 563.00 |
May 08 2024 | 0.00004160 | -0.00000100 | -2.34% | 0.00004160 | 0.00004160 | 0.00004160 | 0.00 |
May 07 2024 | 0.00004280 | -0.00000600 | -12.20% | 0.00004260 | 0.00004280 | 0.00004260 | 0.00 |
May 06 2024 | 0.00004920 | 0.00000000 | 0.00% | 0.00004920 | 0.00004920 | 0.00004920 | 0.00 |
May 05 2024 | 0.00004920 | 0.00000000 | 0.00% | 0.00004920 | 0.00004920 | 0.00004920 | 0.00 |
May 04 2024 | 0.00004920 | 0.00000000 | 0.00% | 0.00004920 | 0.00004920 | 0.00004920 | 0.00 |
May 03 2024 | 0.00004920 | 0.00000020 | 0.41% | 0.00004920 | 0.00004920 | 0.00004920 | 0.00 |
May 02 2024 | 0.00004900 | 0.00000100 | 2.09% | 0.00004860 | 0.00004900 | 0.00004860 | 0.00 |
May 01 2024 | 0.00004790 | 0.00000700 | 16.91% | 0.00004340 | 0.00004790 | 0.00004340 | 0.00 |
Apr 30 2024 | 0.00004140 | 0.00000000 | 0.00% | 0.00004140 | 0.00004140 | 0.00004140 | 0.00 |
Apr 29 2024 | 0.00004140 | 0.00000000 | 0.00% | 0.00004140 | 0.00004140 | 0.00004140 | 0.00 |
Apr 28 2024 | 0.00004140 | 0.00000000 | 0.00% | 0.00004140 | 0.00004140 | 0.00004140 | 0.00 |
Apr 27 2024 | 0.00004140 | 0.00000300 | 7.87% | 0.00003640 | 0.00004140 | 0.00003640 | 0.00 |
Apr 26 2024 | 0.00003810 | 0.00000000 | 0.00% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 25 2024 | 0.00003810 | 0.00000000 | 0.00% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 24 2024 | 0.00003810 | 0.00000000 | 0.00% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 23 2024 | 0.00003810 | 0.00000000 | 0.00% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 22 2024 | 0.00003810 | 0.00000000 | 0.00% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 21 2024 | 0.00003810 | 0.00000000 | 0.00% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 20 2024 | 0.00003810 | 0.00000300 | 8.60% | 0.00003810 | 0.00003810 | 0.00003810 | 0.00 |
Apr 19 2024 | 0.00003490 | 0.00000000 | 0.00% | 0.00003490 | 0.00003490 | 0.00003490 | 0.00 |
Apr 18 2024 | 0.00003490 | 0.00000000 | 0.00% | 0.00003490 | 0.00003490 | 0.00003490 | 0.00 |
Apr 17 2024 | 0.00003490 | 0.00000000 | 0.00% | 0.00003490 | 0.00003490 | 0.00003490 | 0.00 |
Apr 16 2024 | 0.00003490 | 0.00000000 | 0.00% | 0.00003490 | 0.00003490 | 0.00003490 | 0.00 |
Apr 15 2024 | 0.00003490 | 0.00000000 | 0.00% | 0.00003490 | 0.00003490 | 0.00003490 | 0.00 |
Apr 14 2024 | 0.00003490 | 0.00000400 | 12.86% | 0.00003450 | 0.00003490 | 0.00003440 | 1.00 |
Apr 13 2024 | 0.00003110 | -0.00000400 | -11.27% | 0.00003070 | 0.00003110 | 0.00003050 | 1.00 |
Apr 12 2024 | 0.00003550 | -0.00000600 | -14.39% | 0.00004140 | 0.00004140 | 0.00003140 | 39.00 |
Apr 11 2024 | 0.00004170 | -0.00000200 | -4.60% | 0.00004230 | 0.00004230 | 0.00004170 | 0.00 |
Apr 10 2024 | 0.00004350 | -0.00000100 | -2.25% | 0.00004370 | 0.00004370 | 0.00004350 | 0.00 |
Apr 09 2024 | 0.00004450 | 0.00000200 | 4.74% | 0.00004760 | 0.00004760 | 0.00004450 | 3.00 |
Apr 08 2024 | 0.00004220 | 0.00000000 | 0.00% | 0.00004220 | 0.00004220 | 0.00004220 | 0.00 |
Apr 07 2024 | 0.00004220 | 0.00000000 | 0.00% | 0.00004220 | 0.00004220 | 0.00004220 | 0.00 |
Apr 06 2024 | 0.00004220 | -0.00000010 | -0.24% | 0.00004220 | 0.00004220 | 0.00004220 | 0.00 |
Apr 05 2024 | 0.00004230 | -0.00000300 | -6.64% | 0.00004510 | 0.00004510 | 0.00004230 | 1.00 |
Apr 04 2024 | 0.00004520 | -0.00000100 | -2.16% | 0.00004610 | 0.00004610 | 0.00004520 | 0.00 |
Apr 03 2024 | 0.00004620 | -0.00000300 | -6.11% | 0.00004710 | 0.00004710 | 0.00004620 | 0.00 |
Apr 02 2024 | 0.00004910 | -0.00000200 | -3.93% | 0.00004950 | 0.00004950 | 0.00004780 | 28.00 |