OPIUM Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| 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 |