Opal Historical Data

OPAL
Download
Date Close Price change Market cap Trading volume
Today $ 0.0562
+0.00%
$ 56.25 million $ 838
Apr 25, 2026 $ 0.0549
+0.00%
$ -- $ 492
Apr 23, 2026 $ 0.0545
-0.03%
$ 54.49 million $ 10,735
Apr 22, 2026 $ 0.0553
-0.27%
$ 55.33 million $ 5,808
Apr 18, 2026 $ 0.055
+0.00%
$ 55.02 million $ 2,236
Apr 17, 2026 $ 0.0569
-0.40%
$ -- $ 5,646
Apr 16, 2026 $ 0.0545
+0.00%
$ 54.49 million $ 328
Apr 15, 2026 $ 0.0538
-0.10%
$ -- $ 2,349
Apr 14, 2026 $ 0.0545
-0.09%
$ -- $ 1,497
Apr 13, 2026 $ 0.0502
-0.01%
$ -- $ 420
Apr 10, 2026 $ 0.0518
+0.07%
$ 51.78 million $ 4,313
Apr 9, 2026 $ 0.0515
+1.70%
$ 51.46 million $ 1,051
Apr 8, 2026 $ 0.0514
+0.69%
$ 51.44 million $ 15,275
Apr 7, 2026 $ 0.0476
+0.72%
$ 47.62 million $ 2,806
Apr 6, 2026 $ 0.0485
-0.88%
$ 48.51 million $ 6,054
Apr 5, 2026 $ 0.0466
+0.91%
$ 46.65 million $ 20,352
Apr 4, 2026 $ 0.0462
+10.42%
$ 46.2 million $ 34,809
Apr 3, 2026 $ 0.0417
+0.00%
$ 41.69 million $ 13,149
Apr 1, 2026 $ 0.0422
+1.88%
$ 42.23 million $ 5,335
Mar 31, 2026 $ 0.0407
+1.85%
$ 40.72 million $ 3,116
Mar 30, 2026 $ 0.0394
+0.00%
$ 39.43 million $ 729
Mar 27, 2026 $ 0.0399
+1.13%
$ -- $ 15,040
Mar 26, 2026 $ 0.0411
-0.49%
$ -- $ 2,453
Mar 25, 2026 $ 0.0432
-0.91%
$ -- $ 792
Mar 24, 2026 $ 0.043
+0.00%
$ -- $ 58
Mar 22, 2026 $ 0.0418
+0.00%
$ -- $ 541
Mar 21, 2026 $ 0.0434
-0.02%
$ -- $ 2,670
Mar 20, 2026 $ 0.0419
+0.00%
$ -- $ 5,322
Mar 19, 2026 $ 0.0418
+0.92%
$ 41.8 million $ 5,451
Mar 18, 2026 $ 0.0448
+0.28%
$ -- $ 7,033
Mar 17, 2026 $ 0.0453
+0.78%
$ 45.3 million $ 2,782
Mar 16, 2026 $ 0.0458
+4.49%
$ 45.76 million $ 756
Mar 14, 2026 $ 0.0406
+1.54%
$ 40.59 million $ 9,005
Mar 13, 2026 $ 0.0404
+0.00%
$ -- $ 3,469
Mar 12, 2026 $ 0.04
+0.96%
$ -- $ 831
Mar 11, 2026 $ 0.0396
+2.50%
$ -- $ 4,595
Mar 10, 2026 $ 0.0387
-5.20%
$ 38.72 million $ 22,614
Mar 9, 2026 $ 0.0406
-3.81%
$ -- $ 20,070
Mar 8, 2026 $ 0.0452
-0.90%
$ -- $ 2,850
Mar 7, 2026 $ 0.0459
-0.37%
$ 45.92 million $ 2,259
Mar 6, 2026 $ 0.0464
+0.00%
$ 46.36 million $ 1,259
Mar 5, 2026 $ 0.0499
+0.00%
$ -- $ 1,080
Mar 4, 2026 $ 0.05
+1.23%
$ 49.99 million $ 74,399
Mar 3, 2026 $ 0.0498
+0.36%
$ 49.8 million $ 22,105
Mar 2, 2026 $ 0.0504
-2.85%
$ 50.43 million $ 15,060
Feb 27, 2026 $ 0.0473
+0.00%
$ -- $ 925
Feb 21, 2026 $ 0.0477
+0.00%
$ -- $ 611
Feb 18, 2026 $ 0.047
-2.03%
$ -- $ 2,179
Feb 17, 2026 $ 0.0482
+0.00%
$ -- $ 4,438
Feb 16, 2026 $ 0.0469
+0.00%
$ -- $ 1,852
Download