Opal Historical Data

OPAL Page 30
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 PM $ 0.000461
+1.93%
$ 461,058 $ 11,264
Mar 21, 9 PM $ 0.000453
+0.49%
$ 452,813 $ 10,917
Mar 21, 8 PM $ 0.000451
+0.00%
$ 450,847 $ 10,677
Mar 21, 7 PM $ 0.00045
-4.57%
$ 450,378 $ 10,699
Mar 21, 1 PM $ 0.000468
+0.00%
$ 467,504 $ 15,871
Mar 21, 12 PM $ 0.00046
+1.33%
$ 459,620 $ 15,833
Mar 21, 11 AM $ 0.000456
-1.03%
$ 455,827 $ 15,019
Mar 21, 10 AM $ 0.000455
+0.00%
$ 455,240 $ 15,874
Mar 21, 9 AM $ 0.000455
+2.33%
$ 454,848 $ 18,418
Mar 21, 8 AM $ 0.000478
-0.91%
$ 478,187 $ 17,307
Mar 21, 4 AM $ 0.00048
+3.32%
$ 479,581 $ 26,501
Mar 21, 3 AM $ 0.000463
+0.06%
$ 463,468 $ 24,421
Mar 21, 2 AM $ 0.000461
+0.00%
$ 461,458 $ 24,352
Mar 21, 1 AM $ 0.000456
-0.26%
$ 456,249 $ 23,991
Mar 21, 12 AM $ 0.00046
+2.40%
$ 459,656 $ 23,803
Mar 20, 11 PM $ 0.000449
+2.59%
$ 449,450 $ 22,604
Mar 20, 10 PM $ 0.000483
-0.33%
$ 483,209 $ 19,573
Mar 20, 8 PM $ 0.00048
+0.00%
$ 480,448 $ 19,546
Mar 20, 7 PM $ 0.00048
-0.26%
$ 480,232 $ 19,744
Mar 20, 6 PM $ 0.000482
+5.69%
$ 481,976 $ 19,651
Mar 20, 4 PM $ 0.000497
+1.90%
$ 496,929 $ 14,852
Mar 20, 3 PM $ 0.000487
+0.07%
$ 487,406 $ 15,292
Mar 20, 2 PM $ 0.000502
+0.00%
$ 502,403 $ 15,734
Mar 20, 1 PM $ 0.000502
+0.86%
$ 502,402 $ 15,736
Mar 20, 12 PM $ 0.000496
+0.00%
$ 495,752 $ 16,062
Mar 20, 11 AM $ 0.000497
+0.74%
$ 497,032 $ 16,017
Mar 20, 10 AM $ 0.000493
-5.92%
$ 492,844 $ 15,230
Mar 20, 8 AM $ 0.000529
+0.21%
$ 528,746 $ 12,974
Mar 20, 7 AM $ 0.000527
+0.16%
$ 526,952 $ 13,761
Mar 20, 6 AM $ 0.000526
-0.98%
$ 525,766 $ 14,150
Mar 20, 5 AM $ 0.000533
+10.35%
$ 532,911 $ 14,183
Mar 20, 4 AM $ 0.000488
-12.39%
$ 487,781 $ 10,430
Mar 19, 11 PM $ 0.000563
-0.29%
$ 563,409 $ 5,420
Mar 19, 10 PM $ 0.000566
-1.38%
$ 565,580 $ 5,100
Mar 19, 9 PM $ 0.000574
-0.19%
$ 573,767 $ 4,975
Mar 19, 5 PM $ 0.000571
+0.00%
$ 571,197 $ 6,551
Mar 19, 4 PM $ 0.000573
-2.68%
$ 573,123 $ 6,658
Mar 19, 3 PM $ 0.000563
+0.96%
$ 563,012 $ 7,177
Mar 19, 2 PM $ 0.000561
-0.52%
$ 560,902 $ 6,242
Mar 19, 12 PM $ 0.000587
-0.61%
$ 587,142 $ 6,565
Mar 19, 11 AM $ 0.00059
+1.22%
$ 589,999 $ 6,166
Mar 19, 10 AM $ 0.000565
+0.00%
$ 565,293 $ 5,991
Mar 19, 8 AM $ 0.000532
+0.66%
$ 531,985 $ 5,690
Mar 19, 7 AM $ 0.000525
-5.02%
$ 524,664 $ 6,041
Mar 19, 6 AM $ 0.000553
+0.00%
$ 553,152 $ 5,795
Mar 19, 5 AM $ 0.000552
-0.31%
$ 552,390 $ 5,846
Mar 19, 4 AM $ 0.000548
+0.00%
$ 547,792 $ 5,983
Mar 18, 10 PM $ 0.000542
+0.00%
$ 542,284 $ 31,468
Mar 18, 9 PM $ 0.000534
+0.00%
$ 533,687 $ 31,040
Mar 18, 7 PM $ 0.000532
-0.15%
$ 531,632 $ 31,271