Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.OPIUMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.086357 | 0.002607 | 3.11% | 0.082948 | 0.08732 | 0.08204 | 31,538.00 |
| Jun 18 2024 | 0.08375 | -0.005429 | -6.09% | 0.089337 | 0.08934 | 0.080 | 32,531.00 |
| Jun 17 2024 | 0.089179 | -0.001301 | -1.44% | 0.09047 | 0.093824 | 0.08801 | 30,203.00 |
| Jun 16 2024 | 0.09048 | 0.003548 | 4.08% | 0.086786 | 0.09212 | 0.08661 | 30,556.00 |
| Jun 15 2024 | 0.086932 | -0.001158 | -1.31% | 0.087571 | 0.0881 | 0.08476 | 31,289.00 |
| Jun 14 2024 | 0.08809 | -0.00295 | -3.24% | 0.090163 | 0.09149 | 0.08624 | 26,995.00 |
| Jun 13 2024 | 0.09104 | -0.000989 | -1.07% | 0.09214 | 0.092927 | 0.08948 | 30,063.00 |
| Jun 12 2024 | 0.092029 | 0.003379 | 3.81% | 0.08875 | 0.09384 | 0.08867 | 30,700.00 |
| Jun 11 2024 | 0.08865 | -0.009086 | -9.30% | 0.097179 | 0.09775 | 0.08865 | 28,745.00 |
| Jun 10 2024 | 0.097736 | -0.020034 | -17.01% | 0.11744 | 0.11777 | 0.09183 | 25,072.00 |
| Jun 09 2024 | 0.11777 | -0.00019 | -0.16% | 0.11796 | 0.12013 | 0.11744 | 22,921.00 |
| Jun 08 2024 | 0.11796 | -0.03223 | -21.46% | 0.130 | 0.13002 | 0.11744 | 8,066.00 |
| Jun 07 2024 | 0.15019 | -0.0003 | -0.20% | 0.14991 | 0.15049 | 0.1499 | 2,585.00 |
| Jun 06 2024 | 0.15049 | 0.001148 | 0.77% | 0.150247 | 0.15049 | 0.1499 | 16,222.00 |
| Jun 05 2024 | 0.149342 | -0.000498 | -0.33% | 0.150679 | 0.15116 | 0.149342 | 9,704.00 |
| Jun 04 2024 | 0.14984 | -0.000303 | -0.20% | 0.150463 | 0.15337 | 0.14981 | 11,714.00 |
| Jun 03 2024 | 0.150143 | -0.00032 | -0.21% | 0.14981 | 0.15118 | 0.14981 | 18,436.00 |
| Jun 02 2024 | 0.150463 | 0.000063 | 0.04% | 0.149393 | 0.15343 | 0.14889 | 19,395.00 |
| Jun 01 2024 | 0.1504 | 0.004757 | 3.27% | 0.145833 | 0.15238 | 0.145565 | 14,306.00 |
| May 31 2024 | 0.145643 | -0.001071 | -0.73% | 0.1462 | 0.14715 | 0.14491 | 19,405.00 |
| May 30 2024 | 0.146714 | 0.003143 | 2.19% | 0.144325 | 0.14829 | 0.14284 | 18,955.00 |
| May 29 2024 | 0.143571 | -0.000215 | -0.15% | 0.144217 | 0.14508 | 0.1425 | 19,416.00 |
| May 28 2024 | 0.143787 | 0.000307 | 0.21% | 0.14364 | 0.161944 | 0.137393 | 15,690.00 |
| May 27 2024 | 0.14348 | 0.00492 | 3.55% | 0.13739 | 0.14417 | 0.13658 | 19,873.00 |
| May 26 2024 | 0.13856 | 0.001596 | 1.17% | 0.1366 | 0.14227 | 0.13658 | 16,652.00 |
| May 25 2024 | 0.136964 | -0.001607 | -1.16% | 0.14002 | 0.140034 | 0.13658 | 20,402.00 |
| May 24 2024 | 0.138571 | 0.000231 | 0.17% | 0.138941 | 0.14002 | 0.13834 | 19,798.00 |
| May 23 2024 | 0.13834 | 0.001697 | 1.24% | 0.13811 | 0.14327 | 0.1366 | 19,236.00 |
| May 22 2024 | 0.136643 | 0.000643 | 0.47% | 0.136572 | 0.13811 | 0.135893 | 20,201.00 |
| May 21 2024 | 0.136 | 0.001689 | 1.26% | 0.135172 | 0.13688 | 0.13326 | 21,068.00 |
| May 20 2024 | 0.134311 | 0.013131 | 10.84% | 0.12067 | 0.134311 | 0.11929 | 22,684.00 |
| May 19 2024 | 0.12118 | 0.00132 | 1.10% | 0.120241 | 0.121282 | 0.11986 | 23,372.00 |
| May 18 2024 | 0.11986 | -0.00014 | -0.12% | 0.120026 | 0.12229 | 0.11928 | 22,787.00 |
| May 17 2024 | 0.120 | 0.00396 | 3.41% | 0.115536 | 0.12155 | 0.1149 | 24,066.00 |
| May 16 2024 | 0.11604 | 0.000932 | 0.81% | 0.114893 | 0.11628 | 0.11382 | 23,371.00 |
| May 15 2024 | 0.115108 | -0.000052 | -0.05% | 0.11517 | 0.11537 | 0.11379 | 23,251.00 |
| May 14 2024 | 0.11516 | 0.00596 | 5.46% | 0.110047 | 0.11558 | 0.10473 | 24,316.00 |
| May 13 2024 | 0.1092 | -0.005764 | -5.01% | 0.11548 | 0.115683 | 0.10701 | 25,788.00 |
| May 12 2024 | 0.114964 | -0.003805 | -3.20% | 0.11784 | 0.118339 | 0.114964 | 24,661.00 |
| May 11 2024 | 0.118769 | 0.000299 | 0.25% | 0.11835 | 0.11969 | 0.118179 | 23,889.00 |
| May 10 2024 | 0.11847 | -0.00153 | -1.28% | 0.119571 | 0.120133 | 0.118321 | 4,474.00 |
| May 09 2024 | 0.120 | -0.000286 | -0.24% | 0.12115 | 0.121342 | 0.11865 | 6,158.00 |
| May 08 2024 | 0.120286 | -0.001679 | -1.38% | 0.121964 | 0.12298 | 0.120 | 17,717.00 |
| May 07 2024 | 0.121964 | -0.001406 | -1.14% | 0.12369 | 0.12369 | 0.12161 | 21,204.00 |
| May 06 2024 | 0.12337 | 0.00021 | 0.17% | 0.123112 | 0.1252 | 0.12161 | 22,956.00 |
| May 05 2024 | 0.12316 | 0.00223 | 1.84% | 0.120464 | 0.12428 | 0.11609 | 24,175.00 |
| May 04 2024 | 0.12093 | 0.000617 | 0.51% | 0.120313 | 0.12279 | 0.11902 | 23,883.00 |
| May 03 2024 | 0.120313 | 0.003805 | 3.27% | 0.11538 | 0.120744 | 0.115008 | 23,407.00 |
| May 02 2024 | 0.116508 | 0.002692 | 2.37% | 0.11309 | 0.11654 | 0.11107 | 24,139.00 |
| May 01 2024 | 0.113816 | -0.006264 | -5.22% | 0.11893 | 0.12015 | 0.1125 | 22,170.00 |
| Apr 30 2024 | 0.12008 | -0.00607 | -4.81% | 0.124429 | 0.12689 | 0.11893 | 20,570.00 |
| Apr 29 2024 | 0.12615 | -0.00209 | -1.63% | 0.12687 | 0.12824 | 0.12125 | 22,302.00 |
| Apr 28 2024 | 0.12824 | 0.00386 | 3.10% | 0.124297 | 0.13038 | 0.123679 | 22,216.00 |
| Apr 27 2024 | 0.12438 | -0.002513 | -1.98% | 0.12665 | 0.12824 | 0.11975 | 22,990.00 |
| Apr 26 2024 | 0.126893 | 0.00658 | 5.47% | 0.120286 | 0.128281 | 0.11973 | 21,834.00 |
| Apr 25 2024 | 0.120313 | -0.005169 | -4.12% | 0.12567 | 0.12567 | 0.11871 | 20,911.00 |
| Apr 24 2024 | 0.125481 | -0.001184 | -0.93% | 0.125 | 0.12817 | 0.12481 | 21,115.00 |
| Apr 23 2024 | 0.126666 | 0.001508 | 1.20% | 0.12625 | 0.12815 | 0.12168 | 22,253.00 |
| Apr 22 2024 | 0.125158 | 0.001738 | 1.41% | 0.123974 | 0.12741 | 0.12342 | 23,040.00 |
| Apr 21 2024 | 0.12342 | -0.00015 | -0.12% | 0.122682 | 0.12587 | 0.120964 | 23,921.00 |
| Apr 20 2024 | 0.12357 | -0.000748 | -0.60% | 0.12416 | 0.12557 | 0.1217 | 23,298.00 |
| Apr 19 2024 | 0.124318 | 0.002508 | 2.06% | 0.121393 | 0.12629 | 0.12045 | 23,634.00 |
| Apr 18 2024 | 0.12181 | -0.000822 | -0.67% | 0.121964 | 0.12262 | 0.11949 | 23,814.00 |
| Apr 17 2024 | 0.122632 | 0.000454 | 0.37% | 0.122789 | 0.12365 | 0.12023 | 23,079.00 |
| Apr 16 2024 | 0.122179 | 0.000251 | 0.21% | 0.121964 | 0.1229 | 0.11704 | 21,966.00 |
| Apr 15 2024 | 0.121928 | -0.002369 | -1.91% | 0.125158 | 0.126235 | 0.12038 | 22,514.00 |
| Apr 14 2024 | 0.124297 | -0.004953 | -3.83% | 0.129035 | 0.129035 | 0.11877 | 22,875.00 |
| Apr 13 2024 | 0.12925 | -0.003554 | -2.68% | 0.13375 | 0.13839 | 0.11842 | 22,085.00 |
| Apr 12 2024 | 0.132804 | 0.002375 | 1.82% | 0.131081 | 0.144111 | 0.127429 | 5,728.00 |
| Apr 11 2024 | 0.130429 | -0.000964 | -0.73% | 0.130107 | 0.13425 | 0.12836 | 14,896.00 |
| Apr 10 2024 | 0.131393 | -0.001286 | -0.97% | 0.13225 | 0.13494 | 0.12928 | 20,663.00 |
| Apr 09 2024 | 0.132679 | -0.002711 | -2.00% | 0.13463 | 0.144756 | 0.13057 | 19,306.00 |
| Apr 08 2024 | 0.13539 | 0.003233 | 2.45% | 0.13345 | 0.13724 | 0.1309 | 21,202.00 |
| Apr 07 2024 | 0.132157 | 0.002437 | 1.88% | 0.129571 | 0.13345 | 0.128714 | 20,067.00 |
| Apr 06 2024 | 0.12972 | -0.003066 | -2.31% | 0.133643 | 0.134526 | 0.12972 | 20,097.00 |
| Apr 05 2024 | 0.132786 | -0.000934 | -0.70% | 0.13372 | 0.13487 | 0.12997 | 21,564.00 |
| Apr 04 2024 | 0.13372 | 0.006193 | 4.86% | 0.12661 | 0.13488 | 0.12567 | 21,736.00 |
| Apr 03 2024 | 0.127527 | -0.010014 | -7.28% | 0.13845 | 0.1386 | 0.126893 | 21,348.00 |
| Apr 02 2024 | 0.137541 | -0.011851 | -7.93% | 0.15025 | 0.15441 | 0.136964 | 18,882.00 |
| Apr 01 2024 | 0.149393 | -0.000737 | -0.49% | 0.151429 | 0.15442 | 0.14724 | 19,607.00 |
| Mar 31 2024 | 0.15013 | 0.001273 | 0.86% | 0.14922 | 0.15356 | 0.14769 | 19,221.00 |
| Mar 30 2024 | 0.148857 | 0.00525 | 3.66% | 0.14317 | 0.15276 | 0.14317 | 18,289.00 |
| Mar 29 2024 | 0.143607 | 0.004667 | 3.36% | 0.14035 | 0.14534 | 0.138054 | 11,963.00 |
| Mar 28 2024 | 0.13894 | -0.004739 | -3.30% | 0.143821 | 0.14674 | 0.13603 | 9,969.00 |
| Mar 27 2024 | 0.143679 | -0.006785 | -4.51% | 0.15142 | 0.15192 | 0.141386 | 17,361.00 |
| Mar 26 2024 | 0.150464 | 0.002571 | 1.74% | 0.148094 | 0.15289 | 0.147227 | 10,832.00 |
| Mar 25 2024 | 0.147893 | 0.006964 | 4.94% | 0.141418 | 0.14923 | 0.14044 | 8,111.00 |
| Mar 24 2024 | 0.140929 | 0.001286 | 0.92% | 0.139803 | 0.142495 | 0.13778 | 8,639.00 |
| Mar 23 2024 | 0.139643 | 0.006203 | 4.65% | 0.13422 | 0.14034 | 0.13304 | 7,214.00 |
| Mar 22 2024 | 0.13344 | -0.00115 | -0.85% | 0.13668 | 0.14021 | 0.132707 | 8,327.00 |
