OPINU Historical USD Price
Daily close · Jul 29, 2024 → Dec 16, 2024Daily price history
Nov 17, 2024 → Dec 16, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-16 | $0.00005172 | $0.00005247 | $0.00005072 | $0.00005184 | $553.49 |
| 2024-12-15 | $0.0000515 | $0.00005204 | $0.00005062 | $0.00005172 | $552.24 |
| 2024-12-14 | $0.00005225 | $0.00005265 | $0.00005079 | $0.00005151 | $550.01 |
| 2024-12-13 | $0.00005079 | $0.00005248 | $0.00005026 | $0.00005226 | $557.93 |
| 2024-12-12 | $0.0000512 | $0.00005218 | $0.00005041 | $0.0000508 | $542.36 |
| 2024-12-11 | $0.00004874 | $0.00005123 | $0.00004746 | $0.0000512 | $546.64 |
| 2024-12-10 | $0.00004953 | $0.00005068 | $0.0000468 | $0.00004868 | $519.79 |
| 2024-12-09 | $0.00005338 | $0.00005338 | $0.00004767 | $0.0000496 | $529.57 |
| 2024-12-08 | $0.00005399 | $0.00005447 | $0.00005245 | $0.00005347 | $570.89 |
| 2024-12-07 | $0.00005256 | $0.00005472 | $0.00005255 | $0.00005395 | $575.98 |
| 2024-12-06 | $0.0000516 | $0.00005363 | $0.00005093 | $0.00005262 | $561.77 |
| 2024-12-05 | $0.00005319 | $0.00005319 | $0.00005016 | $0.00005163 | $551.18 |
| 2024-12-04 | $0.00005302 | $0.00005702 | $0.00005207 | $0.00005313 | $567.25 |
| 2024-12-03 | $0.0000466 | $0.00005357 | $0.0000451 | $0.00005306 | $566.52 |
| 2024-12-02 | $0.00004913 | $0.00004994 | $0.00004533 | $0.00004658 | $497.36 |
| 2024-12-01 | $0.00004897 | $0.00004973 | $0.00004844 | $0.0000491 | $15.76 |
| 2024-11-30 | $0.00004905 | $0.00005073 | $0.00004863 | $0.00004902 | $5.41 |
| 2024-11-29 | $0.00004904 | $0.00004971 | $0.00004865 | $0.00004907 | $5.41 |
| 2024-11-28 | $0.0000483 | $0.00004965 | $0.00004805 | $0.00004904 | $5.41 |
| 2024-11-27 | $0.00004601 | $0.00004844 | $0.00004562 | $0.0000483 | $5.33 |
| 2024-11-26 | $0.00004763 | $0.00004836 | $0.00004506 | $0.00004602 | $5.07 |
| 2024-11-25 | $0.00005034 | $0.00005106 | $0.00004707 | $0.0000477 | $227.12 |
| 2024-11-24 | $0.00004964 | $0.00005225 | $0.00004879 | $0.00005034 | $4.64 |
| 2024-11-23 | $0.0000483 | $0.00005173 | $0.0000482 | $0.00004964 | $4.57 |
| 2024-11-22 | $0.00004749 | $0.00004872 | $0.00004706 | $0.00004829 | $4.45 |
| 2024-11-21 | $0.00004619 | $0.00004795 | $0.00004535 | $0.00004749 | $3.15 |
| 2024-11-20 | $0.00004695 | $0.00004729 | $0.00004581 | $0.00004622 | $3.07 |
| 2024-11-19 | $0.00004724 | $0.00004741 | $0.00004629 | $0.00004696 | $3.12 |
| 2024-11-18 | $0.00004722 | $0.00004803 | $0.00004681 | $0.00004726 | $3.14 |
| 2024-11-17 | $0.00004753 | $0.00004933 | $0.00004626 | $0.00004719 | $3.13 |