Opal Historical Data

OPAL
Download
Date Close Price change Market cap Trading volume
Today $ 0.119
+0.00%
$ 118.57 million $ 52,243
Yesterday $ 0.121
+0.85%
$ 120.66 million $ 46,552
Jul 20, 2026 $ 0.119
+0.53%
$ 118.89 million $ 5,095
Jul 19, 2026 $ 0.117
+0.30%
$ 117.3 million $ 3,598
Jul 18, 2026 $ 0.117
+0.60%
$ 116.53 million $ 12,470
Jul 17, 2026 $ 0.115
-0.77%
$ -- $ 27,820
Jul 16, 2026 $ 0.116
-4.25%
$ 115.56 million $ 12,247
Jul 15, 2026 $ 0.121
-0.08%
$ 120.95 million $ 54,861
Jul 14, 2026 $ 0.122
+19.52%
$ 122.41 million $ 88,670
Jul 13, 2026 $ 0.101
-2.26%
$ 101.31 million $ 15,808
Jul 12, 2026 $ 0.103
-2.30%
$ 103.23 million $ 20,128
Jul 11, 2026 $ 0.108
-5.40%
$ 108.17 million $ 70,301
Jul 10, 2026 $ 0.115
-2.35%
$ 114.81 million $ 52,069
Jul 9, 2026 $ 0.119
-5.58%
$ 118.68 million $ 98,864
Jul 8, 2026 $ 0.125
-34.24%
$ 125.44 million $ 386,928
Jul 7, 2026 $ 0.191
+7.03%
$ 190.89 million $ 91,244
Jul 6, 2026 $ 0.179
+15.69%
$ 179.1 million $ 177,218
Jul 5, 2026 $ 0.155
-11.07%
$ 155.19 million $ 236,942
Jul 4, 2026 $ 0.175
+0.18%
$ 175.41 million $ 158,749
Jul 3, 2026 $ 0.193
-9.63%
$ 193.16 million $ 251,272
Jul 2, 2026 $ 0.214
+7.72%
$ 213.59 million $ 52,734
Jul 1, 2026 $ 0.197
-13.13%
$ 197.47 million $ 255,014
Jun 30, 2026 $ 0.228
-3.03%
$ 228.27 million $ 113,958
Jun 29, 2026 $ 0.238
+12.47%
$ 238.34 million $ 159,407
Jun 28, 2026 $ 0.212
-7.95%
$ 212.17 million $ 316,454
Jun 27, 2026 $ 0.23
-9.00%
$ 229.55 million $ 200,396
Jun 26, 2026 $ 0.252
+38.21%
$ 252.35 million $ 741,168
Jun 25, 2026 $ 0.184
+34.16%
$ 183.98 million $ 762,741
Jun 24, 2026 $ 0.137
+41.47%
$ 137.03 million $ 336,890
Jun 23, 2026 $ 0.0988
-5.35%
$ -- $ 52,242
Jun 22, 2026 $ 0.102
-2.24%
$ 101.68 million $ 5,672
Jun 21, 2026 $ 0.101
+0.65%
$ 101.01 million $ 12,278
Jun 20, 2026 $ 0.0999
+0.30%
$ 99.87 million $ 7,662
Jun 19, 2026 $ 0.0988
-2.33%
$ 98.8 million $ 53,769
Jun 18, 2026 $ 0.107
-2.70%
$ 106.72 million $ 26,555
Jun 17, 2026 $ 0.112
-6.04%
$ 111.82 million $ 48,698
Jun 16, 2026 $ 0.13
-0.29%
$ 130.13 million $ 252,355
Jun 15, 2026 $ 0.134
+4.21%
$ 134.33 million $ 110,976
Jun 14, 2026 $ 0.119
+3.47%
$ 119.48 million $ 77,991
Jun 13, 2026 $ 0.119
-3.69%
$ 119.3 million $ 62,276
Jun 12, 2026 $ 0.121
-0.49%
$ 120.8 million $ 14,695
Jun 11, 2026 $ 0.121
+5.02%
$ 120.83 million $ 26,255
Jun 10, 2026 $ 0.113
+1.80%
$ 112.54 million $ 48,618
Jun 9, 2026 $ 0.107
-0.76%
$ 106.85 million $ 103,935
Jun 8, 2026 $ 0.114
-0.55%
$ 113.74 million $ 10,193
Jun 7, 2026 $ 0.108
+2.80%
$ -- $ 38,899
Jun 6, 2026 $ 0.101
-2.61%
$ 101.09 million $ 8,757
Jun 5, 2026 $ 0.105
-8.62%
$ 105.41 million $ 31,978
Jun 4, 2026 $ 0.116
+6.52%
$ 116.06 million $ 67,150
Jun 3, 2026 $ 0.109
-3.99%
$ -- $ 15,794
Download