OPNN Historical USD Price
Daily close · May 13, 2020 → May 23, 2021Daily price history
Apr 24, 2021 → May 23, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-05-23 | $0.0002652 | $0.0002817 | $0.0002651 | $0.0002773 | $77,905.01 |
| 2021-05-22 | $0.0002656 | $0.000266 | $0.0002651 | $0.0002652 | $55,197.46 |
| 2021-05-21 | $0.000295 | $0.000295 | $0.0002652 | $0.0002652 | $52,906.85 |
| 2021-05-20 | $0.0002956 | $0.0002956 | $0.000295 | $0.000295 | $28.72 |
| 2021-05-19 | $0.0002956 | $0.0002956 | $0.0002956 | $0.0002956 | $7.37 |
| 2021-05-18 | $0.0003125 | $0.0003125 | $0.0002956 | $0.0002956 | $25.36 |
| 2021-05-17 | $0.0003125 | $0.0003125 | $0.0003125 | $0.0003125 | $0.00 |
| 2021-05-16 | $0.0003125 | $0.0003125 | $0.0003125 | $0.0003125 | $0.00 |
| 2021-05-15 | $0.0003125 | $0.0003125 | $0.0003125 | $0.0003125 | $9.92 |
| 2021-05-14 | $0.0003124 | $0.0003125 | $0.0003124 | $0.0003125 | $9.41 |
| 2021-05-13 | $0.0003124 | $0.0003124 | $0.0003124 | $0.0003124 | $0.00 |
| 2021-05-12 | $0.0004161 | $0.0004161 | $0.0003124 | $0.0003124 | $13.59 |
| 2021-05-11 | $0.0002935 | $0.0004244 | $0.0002935 | $0.0004161 | $47.86 |
| 2021-05-10 | $0.0004462 | $0.0004477 | $0.000265 | $0.0002935 | $67,306.62 |
| 2021-05-09 | $0.0004608 | $0.0004659 | $0.0004401 | $0.000445 | $223,843.38 |
| 2021-05-08 | $0.000448 | $0.000477 | $0.0004401 | $0.0004591 | $157,976.84 |
| 2021-05-07 | $0.0004781 | $0.000486 | $0.0004337 | $0.0004483 | $606,764.77 |
| 2021-05-06 | $0.0004336 | $0.000504 | $0.0004336 | $0.0004782 | $376,369.08 |
| 2021-05-05 | $0.0004267 | $0.0004959 | $0.0004036 | $0.0004336 | $106,703.07 |
| 2021-05-04 | $0.0004373 | $0.0004386 | $0.0004238 | $0.0004238 | $92,142.56 |
| 2021-05-03 | $0.0004016 | $0.0004376 | $0.000401 | $0.000437 | $48,520.15 |
| 2021-05-02 | $0.0004052 | $0.0004053 | $0.0003981 | $0.0004017 | $16,306.97 |
| 2021-05-01 | $0.0004475 | $0.0004506 | $0.0003943 | $0.0004052 | $38,426.21 |
| 2021-04-30 | $0.0004133 | $0.0004478 | $0.0004029 | $0.0004477 | $50,525.43 |
| 2021-04-29 | $0.0004259 | $0.0004299 | $0.0004029 | $0.000413 | $56,930.19 |
| 2021-04-28 | $0.0004265 | $0.0004419 | $0.0004142 | $0.0004251 | $79,243.98 |
| 2021-04-27 | $0.0004885 | $0.0004885 | $0.0003948 | $0.0004238 | $54,558.86 |
| 2021-04-26 | $0.000358 | $0.0004885 | $0.000358 | $0.0004885 | $111.08 |
| 2021-04-25 | $0.000358 | $0.000358 | $0.000358 | $0.000358 | $31.77 |
| 2021-04-24 | $0.000392 | $0.0005159 | $0.0002504 | $0.000358 | $245.57 |