OPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 2.67 | -0.160 | -5.72% | 2.83 | 2.84 | 2.62 | 37,521,822.00 |
May 21 2024 | 2.83 | -0.080 | -2.68% | 2.91 | 3.03 | 2.78 | 40,639,527.00 |
May 20 2024 | 2.91 | 0.460 | 18.55% | 2.46 | 2.91 | 2.42 | 28,671,315.00 |
May 19 2024 | 2.45 | -0.100 | -3.77% | 2.54 | 2.61 | 2.44 | 7,605,513.00 |
May 18 2024 | 2.55 | -0.020 | -0.78% | 2.57 | 2.63 | 2.53 | 9,123,103.00 |
May 17 2024 | 2.57 | 0.200 | 8.49% | 2.37 | 2.61 | 2.34 | 21,345,032.00 |
May 16 2024 | 2.37 | -0.120 | -4.67% | 2.49 | 2.52 | 2.32 | 14,841,745.00 |
May 15 2024 | 2.48 | 0.090 | 3.76% | 2.41 | 2.51 | 2.28 | 24,785,903.00 |
May 14 2024 | 2.39 | -0.100 | -4.05% | 2.49 | 2.52 | 2.39 | 8,642,645.00 |
May 13 2024 | 2.50 | -0.030 | -1.11% | 2.53 | 2.54 | 2.42 | 10,732,460.00 |
May 12 2024 | 2.52 | -0.010 | -0.43% | 2.54 | 2.58 | 2.52 | 3,808,312.00 |
May 11 2024 | 2.53 | 0.010 | 0.56% | 2.53 | 2.58 | 2.51 | 5,918,700.00 |
May 10 2024 | 2.52 | -0.130 | -5.05% | 2.66 | 2.68 | 2.48 | 10,368,291.00 |
May 09 2024 | 2.65 | 0.070 | 2.87% | 2.58 | 2.67 | 2.55 | 7,682,260.00 |
May 08 2024 | 2.58 | -0.090 | -3.33% | 2.67 | 2.68 | 2.55 | 12,079,442.00 |
May 07 2024 | 2.67 | -0.110 | -3.79% | 2.77 | 2.81 | 2.66 | 13,200,812.00 |
May 06 2024 | 2.77 | -0.130 | -4.41% | 2.91 | 3.00 | 2.76 | 14,810,947.00 |
May 05 2024 | 2.90 | 0.020 | 0.76% | 2.88 | 2.96 | 2.82 | 15,650,477.00 |
May 04 2024 | 2.88 | 0.020 | 0.81% | 2.86 | 3.04 | 2.83 | 20,142,432.00 |
May 03 2024 | 2.86 | -0.020 | -0.52% | 2.89 | 2.99 | 2.81 | 24,734,205.00 |
May 02 2024 | 2.87 | 0.080 | 2.75% | 2.75 | 2.92 | 2.65 | 32,499,863.00 |
May 01 2024 | 2.80 | 0.260 | 10.34% | 2.55 | 2.84 | 2.40 | 62,269,718.00 |
Apr 30 2024 | 2.53 | 0.040 | 1.56% | 2.49 | 2.56 | 2.28 | 26,666,368.00 |
Apr 29 2024 | 2.49 | -0.140 | -5.35% | 2.64 | 2.68 | 2.40 | 26,769,262.00 |
Apr 28 2024 | 2.64 | 0.010 | 0.42% | 2.64 | 2.79 | 2.61 | 33,526,945.00 |
Apr 27 2024 | 2.62 | 0.290 | 12.57% | 2.34 | 2.67 | 2.25 | 27,940,751.00 |
Apr 26 2024 | 2.33 | -0.090 | -3.60% | 2.42 | 2.43 | 2.31 | 13,476,378.00 |
Apr 25 2024 | 2.42 | 0.00 | -0.17% | 2.43 | 2.48 | 2.35 | 14,012,306.00 |
Apr 24 2024 | 2.42 | -0.070 | -2.77% | 2.50 | 2.62 | 2.39 | 20,577,533.00 |
Apr 23 2024 | 2.49 | -0.060 | -2.31% | 2.55 | 2.59 | 2.46 | 13,664,629.00 |
Apr 22 2024 | 2.55 | 0.110 | 4.34% | 2.46 | 2.60 | 2.44 | 19,656,533.00 |
Apr 21 2024 | 2.44 | -0.060 | -2.47% | 2.50 | 2.54 | 2.38 | 11,875,810.00 |
Apr 20 2024 | 2.51 | 0.270 | 12.28% | 2.24 | 2.53 | 2.20 | 18,182,819.00 |
Apr 19 2024 | 2.23 | 0.010 | 0.40% | 2.22 | 2.32 | 2.04 | 25,369,414.00 |
Apr 18 2024 | 2.22 | 0.060 | 2.63% | 2.18 | 2.27 | 2.12 | 13,197,729.00 |
Apr 17 2024 | 2.17 | -0.080 | -3.39% | 2.24 | 2.28 | 2.08 | 18,392,740.00 |
Apr 16 2024 | 2.24 | -0.020 | -0.97% | 2.26 | 2.29 | 2.11 | 27,826,900.00 |
Apr 15 2024 | 2.26 | -0.070 | -2.79% | 2.32 | 2.44 | 2.19 | 38,546,482.00 |
Apr 14 2024 | 2.33 | 0.210 | 10.12% | 2.11 | 2.37 | 2.04 | 41,921,764.00 |
Apr 13 2024 | 2.12 | -0.340 | -13.67% | 2.43 | 2.46 | 1.80 | 70,020,300.00 |
Apr 12 2024 | 2.45 | -0.490 | -16.70% | 2.94 | 3.04 | 2.08 | 44,896,532.00 |
Apr 11 2024 | 2.94 | -0.090 | -3.10% | 3.02 | 3.11 | 2.92 | 15,968,174.00 |
Apr 10 2024 | 3.04 | -0.010 | -0.30% | 3.04 | 3.09 | 2.90 | 19,329,031.00 |
Apr 09 2024 | 3.04 | -0.320 | -9.54% | 3.38 | 3.41 | 3.02 | 21,939,600.00 |
Apr 08 2024 | 3.37 | 0.170 | 5.22% | 3.18 | 3.38 | 3.08 | 23,250,314.00 |
Apr 07 2024 | 3.20 | 0.210 | 6.85% | 2.98 | 3.21 | 2.98 | 14,355,209.00 |
Apr 06 2024 | 2.99 | 0.120 | 4.18% | 2.86 | 3.03 | 2.85 | 14,253,692.00 |
Apr 05 2024 | 2.87 | -0.230 | -7.47% | 3.09 | 3.11 | 2.87 | 20,208,952.00 |
Apr 04 2024 | 3.11 | 0.050 | 1.77% | 3.06 | 3.23 | 3.00 | 15,227,046.00 |
Apr 03 2024 | 3.05 | -0.100 | -3.27% | 3.16 | 3.23 | 3.02 | 19,130,725.00 |
Apr 02 2024 | 3.15 | -0.340 | -9.81% | 3.49 | 3.50 | 3.10 | 28,322,481.00 |
Apr 01 2024 | 3.50 | -0.190 | -5.20% | 3.68 | 3.69 | 3.38 | 15,926,088.00 |
Mar 31 2024 | 3.69 | 0.030 | 0.90% | 3.64 | 3.75 | 3.61 | 7,530,080.00 |
Mar 30 2024 | 3.66 | 0.040 | 1.05% | 3.61 | 3.81 | 3.60 | 11,780,159.00 |
Mar 29 2024 | 3.62 | -0.110 | -2.82% | 3.72 | 3.75 | 3.57 | 10,051,639.00 |
Mar 28 2024 | 3.72 | 0.050 | 1.47% | 3.67 | 3.76 | 3.61 | 14,304,746.00 |
Mar 27 2024 | 3.67 | -0.250 | -6.36% | 3.91 | 4.04 | 3.65 | 24,659,839.00 |
Mar 26 2024 | 3.92 | 0.060 | 1.53% | 3.86 | 4.03 | 3.79 | 21,544,583.00 |
Mar 25 2024 | 3.86 | 0.150 | 4.07% | 3.71 | 3.92 | 3.70 | 25,067,349.00 |
Mar 24 2024 | 3.71 | 0.280 | 8.10% | 3.44 | 3.80 | 3.37 | 27,228,426.00 |
Mar 23 2024 | 3.43 | 0.010 | 0.26% | 3.40 | 3.54 | 3.31 | 16,261,287.00 |
Mar 22 2024 | 3.42 | -0.010 | -0.18% | 3.41 | 3.60 | 3.30 | 37,803,769.00 |
Mar 21 2024 | 3.43 | -0.120 | -3.36% | 3.54 | 3.61 | 3.34 | 26,196,067.00 |
Mar 20 2024 | 3.55 | 0.110 | 3.08% | 3.43 | 3.58 | 3.16 | 53,048,469.00 |
Mar 19 2024 | 3.44 | 0.140 | 4.21% | 3.31 | 3.50 | 2.97 | 46,443,806.00 |
Mar 18 2024 | 3.30 | -0.280 | -7.84% | 3.56 | 3.57 | 3.24 | 24,813,237.00 |
Mar 17 2024 | 3.58 | 0.030 | 0.82% | 3.57 | 3.64 | 3.36 | 20,248,238.00 |
Mar 16 2024 | 3.55 | -0.260 | -6.82% | 3.81 | 3.85 | 3.46 | 22,738,564.00 |
Mar 15 2024 | 3.81 | -0.600 | -13.64% | 4.21 | 4.24 | 3.62 | 17,023,065.00 |
Mar 14 2024 | 4.42 | 0.00 | 0.00% | 4.42 | 4.42 | 4.42 | 0.00 |
Mar 13 2024 | 4.42 | 0.050 | 1.24% | 4.36 | 4.58 | 4.33 | 21,387,953.00 |
Mar 12 2024 | 4.36 | -0.220 | -4.78% | 4.57 | 4.68 | 4.14 | 37,318,285.00 |
Mar 11 2024 | 4.58 | 0.040 | 0.93% | 4.53 | 4.66 | 4.40 | 34,910,188.00 |
Mar 10 2024 | 4.54 | -0.160 | -3.36% | 4.69 | 4.79 | 4.42 | 18,282,851.00 |
Mar 09 2024 | 4.70 | 0.220 | 4.82% | 4.48 | 4.70 | 4.47 | 16,674,068.00 |
Mar 08 2024 | 4.48 | -0.180 | -3.82% | 4.69 | 4.80 | 4.29 | 19,605,482.00 |
Mar 07 2024 | 4.66 | 0.110 | 2.49% | 4.54 | 4.77 | 4.43 | 28,919,517.00 |
Mar 06 2024 | 4.55 | 0.030 | 0.71% | 4.56 | 4.87 | 4.31 | 50,388,918.00 |
Mar 05 2024 | 4.51 | 0.600 | 15.45% | 3.91 | 4.70 | 3.72 | 76,165,904.00 |
Mar 04 2024 | 3.91 | -0.080 | -2.03% | 3.98 | 4.09 | 3.76 | 21,644,440.00 |
Mar 03 2024 | 3.99 | 0.00 | 0.05% | 3.97 | 4.32 | 3.84 | 36,975,208.00 |
Mar 02 2024 | 3.99 | 0.230 | 6.09% | 3.75 | 3.99 | 3.71 | 20,112,152.00 |
Mar 01 2024 | 3.76 | 0.070 | 1.81% | 3.71 | 3.82 | 3.70 | 13,493,131.00 |
Feb 29 2024 | 3.69 | -0.080 | -2.07% | 3.75 | 4.04 | 3.61 | 30,717,859.00 |
Feb 28 2024 | 3.77 | 0.060 | 1.73% | 3.71 | 3.93 | 3.56 | 25,733,629.00 |
Feb 27 2024 | 3.71 | -0.120 | -3.16% | 3.82 | 3.94 | 3.66 | 18,755,400.00 |
Feb 26 2024 | 3.83 | -0.050 | -1.39% | 3.87 | 3.88 | 3.63 | 16,587,357.00 |
Feb 25 2024 | 3.88 | 0.210 | 5.81% | 3.67 | 3.88 | 3.61 | 11,877,307.00 |
Feb 24 2024 | 3.67 | 0.160 | 4.59% | 3.51 | 3.72 | 3.43 | 12,713,050.00 |
Feb 23 2024 | 3.51 | -0.140 | -3.76% | 3.65 | 3.70 | 3.48 | 15,960,359.00 |