OPTA Historical USD Price
Daily close · May 19, 2024 → May 22, 2025Daily price history
Apr 23, 2025 → May 22, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-22 | $0.00000184 | $0.00000196 | $0.00000184 | $0.00000194 | $7,850.07 |
| 2025-05-21 | $0.00000183 | $0.00000189 | $0.00000178 | $0.00000184 | $128.85 |
| 2025-05-20 | $0.00000183 | $0.00000187 | $0.00000178 | $0.00000183 | $60.65 |
| 2025-05-19 | $0.00000181 | $0.00000184 | $0.00000171 | $0.00000183 | $142.45 |
| 2025-05-18 | $0.00000186 | $0.0000019 | $0.00000172 | $0.00000181 | $702.08 |
| 2025-05-17 | $0.0000019 | $0.0000019 | $0.00000184 | $0.00000186 | $5,864.63 |
| 2025-05-16 | $0.00000191 | $0.00000198 | $0.0000019 | $0.0000019 | $6,013.85 |
| 2025-05-15 | $0.00000196 | $0.00000198 | $0.00000187 | $0.00000191 | $6,026.98 |
| 2025-05-14 | $0.00000201 | $0.00000204 | $0.00000192 | $0.00000196 | $6,184.29 |
| 2025-05-13 | $0.00000187 | $0.00000205 | $0.00000182 | $0.00000201 | $6,352.84 |
| 2025-05-12 | $0.00000188 | $0.00000195 | $0.00000181 | $0.00000187 | $5,906.74 |
| 2025-05-11 | $0.00000197 | $0.00000197 | $0.00000184 | $0.00000188 | $3,008.07 |
| 2025-05-10 | $0.00000178 | $0.00000197 | $0.00000177 | $0.00000197 | $186.74 |
| 2025-05-09 | $0.00000168 | $0.00000188 | $0.00000166 | $0.00000178 | $169.17 |
| 2025-05-08 | $0.00000138 | $0.00000168 | $0.00000138 | $0.00000167 | $159.00 |
| 2025-05-07 | $0.00000141 | $0.00000143 | $0.00000137 | $0.00000138 | $130.78 |
| 2025-05-06 | $0.00000141 | $0.00000141 | $0.00000136 | $0.00000141 | $634.02 |
| 2025-05-05 | $0.0000014 | $0.00000142 | $0.00000138 | $0.00000141 | $635.20 |
| 2025-05-04 | $0.00000145 | $0.00000146 | $0.0000014 | $0.0000014 | $631.33 |
| 2025-05-03 | $0.00000146 | $0.00000146 | $0.00000144 | $0.00000145 | $60.50 |
| 2025-05-02 | $0.00000146 | $0.00000148 | $0.00000144 | $0.00000146 | $60.78 |
| 2025-05-01 | $0.00000143 | $0.00000148 | $0.00000143 | $0.00000146 | $60.98 |
| 2025-04-30 | $0.00000143 | $0.00000145 | $0.00000139 | $0.00000143 | $330.61 |
| 2025-04-29 | $0.00000144 | $0.00000147 | $0.00000142 | $0.00000144 | $331.70 |
| 2025-04-28 | $0.00000143 | $0.00000145 | $0.0000014 | $0.00000143 | $331.61 |
| 2025-04-27 | $0.00000145 | $0.00000148 | $0.00000143 | $0.00000143 | $330.72 |
| 2025-04-26 | $0.00000142 | $0.00000146 | $0.00000142 | $0.00000145 | $335.91 |
| 2025-04-25 | $0.00000141 | $0.00000145 | $0.00000139 | $0.00000143 | $329.60 |
| 2025-04-24 | $0.00000143 | $0.00000144 | $0.00000138 | $0.00000141 | $326.02 |
| 2025-04-23 | $0.00000138 | $0.00000145 | $0.00000137 | $0.00000143 | $396.99 |