OPSEC Historical USD Price
Daily close · Feb 21, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| 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 |