CurrencyBeacon logo}}

Crypto Rate Dashboard

Opium Price Chart

OPIUM/USD
$0.014986
-1.24%

OPIUM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-23 $0.50816761 $0.51294706 $0.48774067 $0.49037511 $107,743.95
2022-03-22 $0.50280727 $0.51645611 $0.49431775 $0.50806923 $208,358.32
2022-03-21 $0.50100675 $0.5142 $0.49395001 $0.5019058 $171,513.80
2022-03-18 $0.52743575 $0.54455 $0.49512381 $0.53845958 $224,101.97
2022-03-17 $0.5130452 $0.53082455 $0.5062841 $0.52794482 $147,719.99
2022-03-16 $0.4936 $0.51412219 $0.49033571 $0.51412219 $106,655.29
2022-03-15 $0.48782582 $0.49805703 $0.47775111 $0.49469069 $72,308.44
2022-03-14 $0.50989019 $0.51146757 $0.4801854 $0.48853637 $104,799.23
2022-03-13 $0.51267842 $0.5227688 $0.50679265 $0.51081339 $94,080.60
2022-03-12 $0.5187 $0.5273 $0.51236776 $0.51276776 $77,172.20
2022-03-11 $0.52887395 $0.53023107 $0.51330047 $0.51769523 $175,960.41
2022-03-10 $0.535487 $0.53609097 $0.52178722 $0.5263 $181,373.66
2022-03-09 $0.51897117 $0.54010043 $0.51897117 $0.53520326 $174,316.29
2022-03-08 $0.51319565 $0.53409741 $0.51172627 $0.5208 $173,481.39
2022-03-07 $0.52087248 $0.53390162 $0.51139484 $0.51300435 $159,639.56
2022-03-06 $0.53163571 $0.53801921 $0.51956932 $0.51956932 $185,371.11
2022-03-05 $0.52687813 $0.53839862 $0.52175 $0.53108571 $175,799.10
2022-03-04 $0.54652733 $0.55273067 $0.5259 $0.52684667 $314,763.25
2022-03-03 $0.59603598 $0.59884137 $0.56721817 $0.57107844 $443,689.43
2022-03-02 $0.59974685 $0.60696635 $0.5757 $0.59663003 $482,266.78
2022-03-01 $0.6138941 $0.61909569 $0.58711847 $0.59903512 $462,601.29
2022-02-28 $0.5612 $0.61592053 $0.549525 $0.61156647 $541,241.53
2022-02-27 $0.60787477 $0.61722505 $0.55545882 $0.564375 $477,132.06
2022-02-26 $0.61807239 $0.63084977 $0.60006471 $0.60803367 $450,440.16
2022-02-25 $0.60278338 $0.62690563 $0.58878235 $0.62020792 $501,954.91
2022-02-24 $0.62864505 $0.63194737 $0.56251176 $0.59503889 $512,823.59
2022-02-23 $0.63343125 $0.6512 $0.61211111 $0.6277258 $456,630.24
2022-02-22 $0.68268003 $0.70496199 $0.61826 $0.6345875 $481,167.32
2022-02-21 $0.6978416 $0.73302925 $0.67884275 $0.6820083 $489,497.65
2022-02-20 $0.73742656 $0.73742656 $0.693978 $0.70036253 $461,576.51