OpSec Price Chart - CurrencyBeacon

OPSEC Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-02-20	$0.069905	$0.076999	$0.066499	$0.068163	$7,354.27
2025-02-19	$0.072971	$0.083985	$0.067941	$0.069934	$7,689.42
2025-02-18	$0.089661	$0.091242	$0.070123	$0.070147	$7,828.11
2025-02-17	$0.074918	$0.120173	$0.074918	$0.089591	$13,546.85
2025-02-16	$0.076131	$0.076659	$0.072124	$0.074962	$7,385.65
2025-02-15	$0.073328	$0.077833	$0.073315	$0.076655	$7,261.26
2025-02-14	$0.076241	$0.077558	$0.073316	$0.073328	$6,944.35
2025-02-13	$0.075288	$0.081588	$0.075	$0.076239	$7,676.49
2025-02-12	$0.085345	$0.085411	$0.07154	$0.075418	$8,315.78
2025-02-11	$0.087172	$0.087211	$0.085046	$0.085366	$7,703.45
2025-02-10	$0.099322	$0.099412	$0.083758	$0.087138	$9,027.75
2025-02-09	$0.084922	$0.10728	$0.083275	$0.099412	$9,984.42
2025-02-08	$0.089768	$0.089827	$0.083935	$0.084939	$7,963.31
2025-02-07	$0.081585	$0.112295	$0.081296	$0.089671	$10,198.98
2025-02-06	$0.088801	$0.091161	$0.08044	$0.081262	$7,869.79
2025-02-05	$0.097753	$0.09834	$0.088443	$0.088801	$8,265.55
2025-02-04	$0.098925	$0.105321	$0.096034	$0.097823	$9,948.17
2025-02-03	$0.096702	$0.107631	$0.087745	$0.098963	$11,647.46
2025-02-02	$0.126007	$0.126357	$0.095304	$0.096811	$2,884.50
2025-02-01	$0.146552	$0.146554	$0.109717	$0.125996	$5,170.25
2025-01-31	$0.169912	$0.196142	$0.127132	$0.146554	$37,157.73
2025-01-30	$0.07225	$0.220017	$0.072222	$0.169917	$95,605.87
2025-01-29	$0.115778	$0.115778	$0.066388	$0.072301	$6,805.51
2025-01-28	$0.071666	$0.150835	$0.071458	$0.108	$36,276.83
2025-01-27	$0.080247	$0.080247	$0.071084	$0.071528	$7,186.23
2025-01-26	$0.08142	$0.084988	$0.0727	$0.080363	$8,484.12
2025-01-25	$0.082976	$0.101565	$0.082401	$0.083522	$10,065.05
2025-01-24	$0.072658	$0.083639	$0.072128	$0.082787	$9,378.05
2025-01-23	$0.073309	$0.073604	$0.061994	$0.06274	$7,641.44
2025-01-22	$0.064099	$0.075831	$0.060666	$0.073508	$10,616.28