OPIUM Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.01103197 | $0.01112112 | $0.01097938 | $0.01102888 | $22.95 |
| 2026-09-24 | $0.01102646 | $0.01111568 | $0.01091008 | $0.01103079 | $22.96 |
| 2026-09-23 | $0.01103482 | $0.01110981 | $0.0108881 | $0.01102678 | $22.95 |
| 2026-09-22 | $0.01103919 | $0.01109182 | $0.01097696 | $0.01103288 | $22.96 |
| 2026-09-21 | $0.01102786 | $0.01114678 | $0.01098378 | $0.01103363 | $22.96 |
| 2026-09-20 | $0.01102746 | $0.01111541 | $0.01094115 | $0.01102975 | $22.96 |
| 2026-09-19 | $0.01103306 | $0.01108259 | $0.01096903 | $0.01102948 | $22.96 |
| 2026-09-18 | $0.01103256 | $0.01112767 | $0.01099904 | $0.01103439 | $22.97 |
| 2026-09-17 | $0.01102858 | $0.0110949 | $0.01100024 | $0.01104105 | $22.98 |
| 2026-09-16 | $0.01101838 | $0.01112137 | $0.01098498 | $0.01102923 | $22.95 |
| 2026-09-15 | $0.01103242 | $0.01107477 | $0.01090049 | $0.01102007 | $22.94 |
| 2026-09-14 | $0.01103875 | $0.0111625 | $0.01093203 | $0.01103184 | $22.96 |
| 2026-09-13 | $0.01104126 | $0.01108645 | $0.01092599 | $0.01103721 | $22.97 |
| 2026-09-12 | $0.01105183 | $0.01106359 | $0.01100168 | $0.01104011 | $22.98 |
| 2026-09-11 | $0.01103471 | $0.01125515 | $0.01093913 | $0.01105071 | $23.00 |
| 2026-09-10 | $0.01104445 | $0.01107225 | $0.0109364 | $0.01104298 | $23.01 |
| 2026-09-09 | $0.01103499 | $0.01108762 | $0.01092312 | $0.01104354 | $22.98 |
| 2026-09-08 | $0.01104578 | $0.01108785 | $0.01096925 | $0.01103478 | $22.97 |
| 2026-09-07 | $0.01104154 | $0.01110284 | $0.01096767 | $0.01104647 | $22.99 |
| 2026-09-06 | $0.01104399 | $0.01115289 | $0.01097263 | $0.01103842 | $22.97 |
| 2026-09-05 | $0.01104025 | $0.0110643 | $0.01100978 | $0.01104756 | $22.99 |
| 2026-09-04 | $0.01106136 | $0.01108934 | $0.01089297 | $0.01103792 | $22.97 |
| 2026-09-03 | $0.01106738 | $0.01121408 | $0.011004 | $0.01106171 | $23.02 |
| 2026-09-02 | $0.01104332 | $0.01108482 | $0.01096754 | $0.01105757 | $23.01 |
| 2026-09-01 | $0.01103851 | $0.01107273 | $0.01092805 | $0.01104503 | $22.99 |
| 2026-08-31 | $0.01093233 | $0.01107803 | $0.01093233 | $0.01103868 | $22.97 |
| 2026-08-30 | $0.01103722 | $0.01109732 | $0.0109157 | $0.01092229 | $22.73 |
| 2026-08-29 | $0.01103984 | $0.01110146 | $0.01100171 | $0.01104023 | $22.98 |
| 2026-08-28 | $0.01103771 | $0.01108424 | $0.01091691 | $0.01103827 | $22.97 |
| 2026-08-27 | $0.01105165 | $0.01109542 | $0.01097923 | $0.01103436 | $22.97 |