Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Opal Historical Data

OPAL Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
Apr 27, 2026 $0.0567
+1.20%
$-- $2,818
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