Opal Historical Data

OPAL
Download
Date Close Price change Market cap Trading volume
Today $ 0.219
+0.00%
$ 220.78 million $ 131,314
Yesterday $ 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
Jun 2, 2026 $ 0.115
-4.50%
$ 115.4 million $ 8,966
Jun 1, 2026 $ 0.121
-0.59%
$ 121.05 million $ 34,196
May 31, 2026 $ 0.12
+9.16%
$ 120.02 million $ 73,864
May 30, 2026 $ 0.109
+0.28%
$ -- $ 47,569
May 29, 2026 $ 0.109
-11.26%
$ 108.56 million $ 138,061
May 28, 2026 $ 0.132
+1.97%
$ 132.01 million $ 110,735
May 27, 2026 $ 0.133
-0.93%
$ 132.55 million $ 82,029
May 26, 2026 $ 0.134
+79.53%
$ 133.74 million $ 779,324
May 25, 2026 $ 0.0747
+37.36%
$ 74.69 million $ 177,249
May 21, 2026 $ 0.0531
-1.91%
$ -- $ 8,710
May 20, 2026 $ 0.0544
+1.88%
$ -- $ 11,926
May 18, 2026 $ 0.0527
+0.00%
$ 52.72 million $ 2,182
May 14, 2026 $ 0.0569
+2.22%
$ -- $ 5,129
May 11, 2026 $ 0.057
-1.21%
$ -- $ 1,658
May 10, 2026 $ 0.0569
+0.23%
$ -- $ 2,223
May 9, 2026 $ 0.0567
+0.50%
$ 56.75 million $ 3,063
May 8, 2026 $ 0.0555
-3.45%
$ -- $ 18,769
May 7, 2026 $ 0.0576
-0.20%
$ 57.6 million $ 15,252
May 6, 2026 $ 0.0573
+0.45%
$ -- $ 4,505
May 4, 2026 $ 0.0562
-0.36%
$ 56.16 million $ 2,751
May 1, 2026 $ 0.0552
+0.63%
$ 55.24 million $ 6,298
Apr 30, 2026 $ 0.054
+0.39%
$ 54.04 million $ 3,849
Apr 28, 2026 $ 0.0537
-0.64%
$ -- $ 2,704
Download