OPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 1.80 | 0.070 | 3.82% | 1.74 | 1.81 | 1.72 | 78,171.00 |
Jun 29 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Jun 28 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Jun 27 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
Jun 26 2024 | 1.74 | -0.020 | -1.40% | 1.76 | 1.79 | 1.74 | 202,771.00 |
Jun 25 2024 | 1.76 | -0.010 | -0.64% | 1.77 | 1.80 | 1.72 | 347,213.00 |
Jun 24 2024 | 1.77 | 0.060 | 3.74% | 1.72 | 1.78 | 1.61 | 374,116.00 |
Jun 23 2024 | 1.71 | -0.080 | -4.56% | 1.79 | 1.82 | 1.70 | 221,562.00 |
Jun 22 2024 | 1.79 | -0.020 | -1.10% | 1.81 | 1.82 | 1.78 | 247,778.00 |
Jun 21 2024 | 1.81 | -0.020 | -1.28% | 1.84 | 1.88 | 1.81 | 324,550.00 |
Jun 20 2024 | 1.83 | -0.070 | -3.91% | 1.90 | 2.01 | 1.83 | 299,796.00 |
Jun 19 2024 | 1.91 | 0.080 | 4.28% | 1.82 | 1.96 | 1.81 | 322,202.00 |
Jun 18 2024 | 1.83 | -0.110 | -5.60% | 1.94 | 1.94 | 1.69 | 381,651.00 |
Jun 17 2024 | 1.94 | -0.160 | -7.48% | 2.10 | 2.10 | 1.90 | 288,258.00 |
Jun 16 2024 | 2.10 | -0.010 | -0.25% | 2.10 | 2.12 | 2.04 | 195,215.00 |
Jun 15 2024 | 2.10 | 0.090 | 4.30% | 2.00 | 2.10 | 2.00 | 157,751.00 |
Jun 14 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
Jun 13 2024 | 2.01 | -0.130 | -6.08% | 2.14 | 2.15 | 2.00 | 306,843.00 |
Jun 12 2024 | 2.15 | 0.090 | 4.16% | 2.06 | 2.21 | 2.00 | 302,760.00 |
Jun 11 2024 | 2.06 | -0.130 | -5.89% | 2.19 | 2.20 | 2.05 | 213,102.00 |
Jun 10 2024 | 2.19 | -0.040 | -1.90% | 2.23 | 2.25 | 2.16 | 218,059.00 |
Jun 09 2024 | 2.23 | 0.060 | 2.78% | 2.17 | 2.25 | 2.16 | 201,241.00 |
Jun 08 2024 | 2.17 | -0.090 | -4.08% | 2.25 | 2.27 | 2.14 | 275,054.00 |
Jun 07 2024 | 2.26 | -0.230 | -9.10% | 2.48 | 2.56 | 2.09 | 252,001.00 |
Jun 06 2024 | 2.49 | -0.030 | -1.34% | 2.52 | 2.53 | 2.47 | 77,376.00 |
Jun 05 2024 | 2.52 | 0.040 | 1.73% | 2.48 | 2.55 | 2.47 | 235,564.00 |
Jun 04 2024 | 2.48 | 0.100 | 4.09% | 2.40 | 2.48 | 2.39 | 230,508.00 |
Jun 03 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
Jun 02 2024 | 2.38 | -0.080 | -3.13% | 2.48 | 2.50 | 2.36 | 57,223.00 |
Jun 01 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
May 31 2024 | 2.46 | -0.090 | -3.53% | 2.47 | 2.50 | 2.45 | 71,910.00 |
May 30 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
May 29 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
May 28 2024 | 2.55 | -0.040 | -1.49% | 2.59 | 2.59 | 2.48 | 263,927.00 |
May 27 2024 | 2.59 | 0.050 | 2.07% | 2.53 | 2.64 | 2.51 | 159,192.00 |
May 26 2024 | 2.54 | -0.020 | -0.60% | 2.54 | 2.64 | 2.51 | 214,917.00 |
May 25 2024 | 2.55 | 0.030 | 1.19% | 2.52 | 2.61 | 2.50 | 199,434.00 |
May 24 2024 | 2.52 | -0.150 | -5.46% | 2.61 | 2.67 | 2.46 | 289,329.00 |
May 23 2024 | 2.67 | 0.00 | -0.03% | 2.67 | 2.71 | 2.64 | 84,286.00 |
May 22 2024 | 2.67 | -0.170 | -5.87% | 2.83 | 2.84 | 2.63 | 239,798.00 |
May 21 2024 | 2.83 | -0.070 | -2.55% | 2.91 | 3.02 | 2.79 | 272,097.00 |
May 20 2024 | 2.91 | 0.450 | 18.50% | 2.46 | 2.91 | 2.42 | 226,539.00 |
May 19 2024 | 2.45 | -0.100 | -3.73% | 2.54 | 2.61 | 2.44 | 176,715.00 |
May 18 2024 | 2.55 | -0.020 | -0.82% | 2.57 | 2.63 | 2.53 | 193,196.00 |
May 17 2024 | 2.57 | 0.200 | 8.48% | 2.36 | 2.61 | 2.34 | 233,833.00 |
May 16 2024 | 2.37 | -0.110 | -4.51% | 2.49 | 2.52 | 2.33 | 255,631.00 |
May 15 2024 | 2.48 | 0.090 | 3.60% | 2.41 | 2.51 | 2.28 | 246,289.00 |
May 14 2024 | 2.39 | -0.100 | -4.04% | 2.49 | 2.52 | 2.39 | 245,352.00 |
May 13 2024 | 2.50 | -0.040 | -1.51% | 2.53 | 2.54 | 2.43 | 232,699.00 |
May 12 2024 | 2.53 | 0.00 | 0.00% | 2.53 | 2.53 | 2.53 | 0.00 |
May 11 2024 | 2.53 | 0.010 | 0.56% | 2.52 | 2.58 | 2.52 | 197,989.00 |
May 10 2024 | 2.52 | -0.140 | -5.13% | 2.65 | 2.68 | 2.48 | 218,848.00 |
May 09 2024 | 2.66 | 0.070 | 2.90% | 2.58 | 2.67 | 2.55 | 207,302.00 |
May 08 2024 | 2.58 | -0.190 | -6.85% | 2.67 | 2.68 | 2.56 | 214,016.00 |
May 07 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0.00 |
May 06 2024 | 2.77 | 0.140 | 5.19% | 2.90 | 2.97 | 2.77 | 79,889.00 |
May 05 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
May 04 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
May 03 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
May 02 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
May 01 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
Apr 30 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
Apr 29 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
Apr 28 2024 | 2.63 | 0.140 | 5.73% | 2.63 | 2.78 | 2.61 | 161,234.00 |
Apr 27 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
Apr 26 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
Apr 25 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
Apr 24 2024 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 0.00 |
Apr 23 2024 | 2.49 | -0.060 | -2.30% | 2.55 | 2.59 | 2.47 | 100,553.00 |
Apr 22 2024 | 2.55 | 0.320 | 14.25% | 2.45 | 2.60 | 2.44 | 110,688.00 |
Apr 21 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0.00 |
Apr 20 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0.00 |
Apr 19 2024 | 2.23 | 0.010 | 0.34% | 2.23 | 2.32 | 2.05 | 167,062.00 |
Apr 18 2024 | 2.22 | -0.100 | -4.29% | 2.16 | 2.24 | 2.12 | 87,606.00 |
Apr 17 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
Apr 16 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
Apr 15 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
Apr 14 2024 | 2.32 | -0.710 | -23.42% | 2.12 | 2.37 | 2.04 | 128,429.00 |
Apr 13 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0.00 |
Apr 12 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0.00 |
Apr 11 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0.00 |
Apr 10 2024 | 3.03 | -0.330 | -9.78% | 3.04 | 3.08 | 2.97 | 127,545.00 |
Apr 09 2024 | 3.36 | 0.00 | 0.00% | 3.36 | 3.36 | 3.36 | 0.00 |
Apr 08 2024 | 3.36 | 0.170 | 5.17% | 3.17 | 3.38 | 3.09 | 188,137.00 |
Apr 07 2024 | 3.20 | 0.210 | 6.90% | 2.99 | 3.20 | 2.98 | 99,254.00 |
Apr 06 2024 | 2.99 | 0.120 | 4.15% | 2.86 | 3.03 | 2.85 | 149,617.00 |
Apr 05 2024 | 2.87 | -0.230 | -7.50% | 3.09 | 3.11 | 2.87 | 204,774.00 |
Apr 04 2024 | 3.11 | 0.050 | 1.70% | 3.04 | 3.23 | 3.02 | 128,786.00 |
Apr 03 2024 | 3.05 | -0.100 | -3.25% | 3.15 | 3.23 | 3.03 | 239,530.00 |
Apr 02 2024 | 3.16 | -0.760 | -19.47% | 3.49 | 3.50 | 3.11 | 276,939.00 |