Opal Historical Data

OPAL
Download
Date Close Price change Market cap Trading volume
Today $ 0.00362
+0.76%
$ 3.59 million $ 232,546
Yesterday $ 0.00344
-23.00%
$ 3.51 million $ 164,452
May 30, 2026 $ 0.0045
-6.85%
$ 4.47 million $ 107,835
May 29, 2026 $ 0.00483
+23.96%
$ 4.83 million $ 371,941
May 28, 2026 $ 0.0039
+41.73%
$ 3.92 million $ 217,587
May 27, 2026 $ 0.00272
-13.75%
$ 2.72 million $ 121,795
May 26, 2026 $ 0.00314
+7.00%
$ 3.14 million $ 110,432
May 25, 2026 $ 0.00294
+26.41%
$ 2.94 million $ 164,083
May 24, 2026 $ 0.00231
+38.78%
$ 2.32 million $ 211,039
May 23, 2026 $ 0.00167
-1.37%
$ 1.67 million $ 80,585
May 22, 2026 $ 0.0017
+14.43%
$ 1.7 million $ 75,758
May 21, 2026 $ 0.0015
+8.63%
$ 1.49 million $ 68,192
May 20, 2026 $ 0.00138
+17.00%
$ 1.38 million $ 65,828
May 19, 2026 $ 0.00118
+16.54%
$ 1.18 million $ 58,256
May 18, 2026 $ 0.00101
-15.85%
$ 1.01 million $ 57,589
May 17, 2026 $ 0.00121
+2.81%
$ 1.21 million $ 49,765
May 16, 2026 $ 0.00117
-16.14%
$ 1.17 million $ 55,906
May 15, 2026 $ 0.00143
-22.44%
$ 1.43 million $ 70,903
May 14, 2026 $ 0.00182
+24.16%
$ 1.82 million $ 107,708
May 13, 2026 $ 0.00147
-7.39%
$ 1.47 million $ 123,363
May 12, 2026 $ 0.00155
+72.79%
$ 1.55 million $ 182,719
May 11, 2026 $ 0.00089
+21.83%
$ 890,334 $ 47,106
May 10, 2026 $ 0.000736
-10.12%
$ 735,724 $ 9,413
May 9, 2026 $ 0.000814
+11.88%
$ 813,757 $ 18,268
May 8, 2026 $ 0.000727
+22.21%
$ 727,311 $ 30,425
May 7, 2026 $ 0.000693
-7.24%
$ 692,969 $ 18,123
May 6, 2026 $ 0.000745
-23.27%
$ 745,164 $ 33,121
May 5, 2026 $ 0.000968
+35.49%
$ 968,113 $ 50,394
May 4, 2026 $ 0.000697
-4.89%
$ 696,461 $ 24,020
May 3, 2026 $ 0.000707
-20.93%
$ 706,907 $ 34,423
May 2, 2026 $ 0.000893
+28.70%
$ 893,131 $ 46,844
May 1, 2026 $ 0.000714
+48.01%
$ 713,624 $ 56,664
Apr 30, 2026 $ 0.000483
-6.59%
$ 482,142 $ 11,277
Apr 29, 2026 $ 0.000523
+4.14%
$ 523,388 $ 6,408
Apr 28, 2026 $ 0.000503
-1.17%
$ 503,247 $ 4,339
Apr 27, 2026 $ 0.000501
+0.03%
$ 509,226 $ 6,868
Apr 26, 2026 $ 0.000501
+1.08%
$ 500,788 $ 13,049
Apr 25, 2026 $ 0.000495
+3.76%
$ 495,450 $ 13,791
Apr 24, 2026 $ 0.000465
-4.83%
$ 465,167 $ 11,679
Apr 23, 2026 $ 0.000472
-22.78%
$ 471,487 $ 17,562
Apr 22, 2026 $ 0.000612
+66.52%
$ 612,329 $ 12,844
Apr 21, 2026 $ 0.000365
-2.68%
$ 365,003 $ 12,305
Apr 20, 2026 $ 0.000378
+1.02%
$ 378,335 $ 4,826
Apr 19, 2026 $ 0.000368
-6.25%
$ 368,376 $ 26,052
Apr 18, 2026 $ 0.000387
-17.65%
$ 386,694 $ 19,577
Apr 17, 2026 $ 0.000464
-18.99%
$ 463,819 $ 20,874
Apr 16, 2026 $ 0.00057
-27.36%
$ 569,675 $ 37,292
Apr 15, 2026 $ 0.000791
+68.11%
$ 790,942 $ 105,070
Apr 14, 2026 $ 0.00047
+58.61%
$ 470,437 $ 60,242
Apr 13, 2026 $ 0.000314
-11.73%
$ 314,229 $ 6,158
Download