Opal Historical Data

OPAL
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0549
-1.04%
$ -- $ 17,034
Apr 13 $ 0.055
+9.49%
$ -- $ 12,476
Apr 6 $ 0.0518
+5.80%
$ -- $ 29,498
Mar 30 $ 0.0462
+17.16%
$ 46.65 million $ 57,139
Mar 23 $ 0.0399
-7.07%
$ -- $ 18,343
Mar 16 $ 0.0418
-4.64%
$ -- $ 24,555
Mar 9 $ 0.0406
-3.87%
$ -- $ 60,583
Mar 2 $ 0.0459
-11.54%
$ -- $ 116,161
Feb 23 $ 0.0473
+0.00%
$ -- $ 925
Feb 16 $ 0.0477
+1.71%
$ -- $ 9,080
Feb 9 $ 0.0493
+2.03%
$ -- $ 22,958
Feb 2 $ 0.0486
-7.64%
$ 48.58 million $ 80,148
Jan 26 $ 0.058
-22.45%
$ 55.25 million $ 75,298
Jan 19 $ 0.0739
-3.99%
$ -- $ 17,400
Jan 12 $ 0.079
+7.79%
$ -- $ 88,530
Jan 5 $ 0.0744
+8.07%
$ 74.06 million $ 445,949
Dec 29 $ 0.068
-0.48%
$ -- $ 425,745
Dec 22 $ 0.0682
-8.02%
$ -- $ 231,278
Dec 15 $ 0.0727
-2.82%
$ -- $ 1.06 million
Dec 8 $ 0.0751
+6.32%
$ 74.16 million $ 783,206
Dec 1 $ 0.0689
+4.23%
$ -- $ 134,144
Nov 24 $ 0.0711
+1.81%
$ 71.7 million $ 664,552
Nov 17 $ 0.0704
-34.37%
$ 69.61 million $ 901,460
Nov 10 $ 0.106
-24.44%
$ 103.6 million $ 9.54 million
Nov 3 $ 0.137
+27.22%
$ 138.29 million $ 10.75 million
Oct 27 $ 0.112
+14.19%
$ 110.73 million $ 7.45 million
Oct 20 $ 0.0841
+18.99%
$ 98.66 million $ 670,228
Oct 13 $ 0.0715
-1.85%
$ 71.96 million $ 2.87 million
Oct 6 $ 0.063
-37.19%
$ 71.86 million $ 3.3 million
Sep 29 $ 0.0953
+18.62%
$ 100.41 million $ 15.03 million
Download