OPSEC Historical USD Price
Daily close · Jun 3, 2024 → Jun 3, 2025Daily price history
May 5, 2025 → Jun 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-03 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-06-02 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-06-01 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-05-31 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-05-30 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-05-29 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-05-28 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-05-27 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $4,211.06 |
| 2025-05-26 | $0.015222 | $0.015251 | $0.014276 | $0.01439 | $4,547.04 |
| 2025-05-25 | $0.021497 | $0.0276 | $0.01425 | $0.015226 | $4,363.34 |
| 2025-05-24 | $0.014757 | $0.021999 | $0.01272 | $0.021497 | $7,284.15 |
| 2025-05-23 | $0.016019 | $0.019889 | $0.0120095 | $0.014791 | $4,851.49 |
| 2025-05-22 | $0.017818 | $0.01997 | $0.015555 | $0.01602 | $4,994.04 |
| 2025-05-21 | $0.025645 | $0.026906 | $0.015391 | $0.017829 | $4,963.06 |
| 2025-05-20 | $0.043921 | $0.043953 | $0.01791 | $0.025604 | $7,246.89 |
| 2025-05-19 | $0.03297 | $0.051893 | $0.024284 | $0.043925 | $7,997.95 |
| 2025-05-18 | $0.035891 | $0.036015 | $0.031453 | $0.032979 | $3,072.27 |
| 2025-05-17 | $0.036349 | $0.036354 | $0.035879 | $0.035896 | $3,294.53 |
| 2025-05-16 | $0.040139 | $0.040386 | $0.036072 | $0.036354 | $3,418.49 |
| 2025-05-15 | $0.04072 | $0.041707 | $0.037634 | $0.040068 | $4,151.37 |
| 2025-05-14 | $0.050564 | $0.050564 | $0.03499 | $0.040709 | $6,927.42 |
| 2025-05-13 | $0.051901 | $0.05376 | $0.050621 | $0.050621 | $5,444.61 |
| 2025-05-12 | $0.056103 | $0.056334 | $0.0519 | $0.051901 | $5,088.85 |
| 2025-05-11 | $0.049018 | $0.062351 | $0.046245 | $0.056143 | $7,943.56 |
| 2025-05-10 | $0.04608 | $0.049536 | $0.043546 | $0.048972 | $5,150.05 |
| 2025-05-09 | $0.049357 | $0.054997 | $0.046 | $0.04616 | $5,624.43 |
| 2025-05-08 | $0.046862 | $0.052099 | $0.045066 | $0.049295 | $5,468.10 |
| 2025-05-07 | $0.038024 | $0.058201 | $0.03384 | $0.046905 | $9,821.03 |
| 2025-05-06 | $0.040921 | $0.041049 | $0.037922 | $0.038061 | $3,892.83 |
| 2025-05-05 | $0.043993 | $0.048825 | $0.037384 | $0.040849 | $5,424.22 |