Opal Historical Data

OPAL Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0718
+1.02%
$ 72.45 million $ 203,496
Dec 15, 2025 $ 0.0725
-3.00%
$ -- $ 193,790
Dec 14, 2025 $ 0.0742
-0.19%
$ 74.16 million $ 189,856
Dec 13, 2025 $ 0.0751
+2.20%
$ -- $ 188,963
Dec 12, 2025 $ 0.0735
-9.39%
$ 73.47 million $ 179,361
Dec 11, 2025 $ 0.0812
+0.32%
$ 81.21 million $ 140,985
Dec 10, 2025 $ 0.0839
+0.28%
$ 83.93 million $ 127,319
Dec 9, 2025 $ 0.0828
+17.15%
$ 82.8 million $ 116,647
Dec 8, 2025 $ 0.0699
-1.12%
$ -- $ 29,931
Dec 6, 2025 $ 0.0689
+0.33%
$ -- $ 21,651
Dec 5, 2025 $ 0.0718
+0.00%
$ -- $ 12,454
Dec 4, 2025 $ 0.0717
+0.00%
$ -- $ 14,600
Dec 3, 2025 $ 0.0702
+0.70%
$ 70.24 million $ 12,785
Dec 2, 2025 $ 0.0679
+7.09%
$ 67.92 million $ 39,475
Dec 1, 2025 $ 0.0637
-3.70%
$ 63.69 million $ 33,179
Nov 30, 2025 $ 0.0717
+0.00%
$ 71.7 million $ 17,660
Nov 29, 2025 $ 0.0711
-1.40%
$ -- $ 5,083
Nov 28, 2025 $ 0.0734
+0.97%
$ -- $ 2,134
Nov 27, 2025 $ 0.0725
+5.44%
$ 72.46 million $ 49,171
Nov 26, 2025 $ 0.0655
-1.60%
$ -- $ 7,973
Nov 25, 2025 $ 0.0659
+1.30%
$ 66.79 million $ 310,245
Nov 24, 2025 $ 0.0665
-4.83%
$ 66.46 million $ 289,948
Nov 23, 2025 $ 0.0696
-2.71%
$ 69.61 million $ 218,590
Nov 22, 2025 $ 0.0704
-1.65%
$ 70.43 million $ 187,389
Nov 21, 2025 $ 0.0713
-3.81%
$ 70.37 million $ 154,736
Nov 20, 2025 $ 0.0732
-2.67%
$ 73.18 million $ 82,684
Nov 19, 2025 $ 0.072
-12.58%
$ 71.96 million $ 49,464
Nov 18, 2025 $ 0.0969
+3.62%
$ 96.9 million $ 226,014
Nov 17, 2025 $ 0.0936
-12.78%
$ 93.59 million $ 201,173
Nov 16, 2025 $ 0.104
-2.61%
$ 103.6 million $ 123,105
Nov 15, 2025 $ 0.106
-3.27%
$ 106.6 million $ 107,158
Nov 14, 2025 $ 0.107
+0.41%
$ 106.81 million $ 40,001
Nov 13, 2025 $ 0.103
-8.38%
$ 103.23 million $ 2.36 million
Nov 12, 2025 $ 0.116
-13.09%
$ -- $ 2.43 million
Nov 11, 2025 $ 0.133
-4.09%
$ 132.57 million $ 2.26 million
Nov 10, 2025 $ 0.137
-2.28%
$ 137.36 million $ 2.34 million
Nov 9, 2025 $ 0.138
+1.22%
$ 138.29 million $ 2.34 million
Nov 8, 2025 $ 0.137
-8.19%
$ 136.54 million $ 2.13 million
Nov 7, 2025 $ 0.149
+35.23%
$ 148.82 million $ 2.06 million
Nov 6, 2025 $ 0.111
-2.95%
$ 110.62 million $ 1.71 million
Nov 5, 2025 $ 0.114
+7.79%
$ 113.59 million $ 1.7 million
Nov 4, 2025 $ 0.105
+4.88%
$ 105.17 million $ 1.59 million
Nov 3, 2025 $ 0.1
-6.61%
$ 100.23 million $ 1.56 million
Nov 2, 2025 $ 0.111
-1.94%
$ 110.73 million $ 1.61 million
Nov 1, 2025 $ 0.112
+0.34%
$ 112.48 million $ 1.58 million
Oct 31, 2025 $ 0.113
-0.90%
$ 112.9 million $ 1.52 million
Oct 30, 2025 $ 0.111
-17.47%
$ 113.74 million $ 1.35 million
Oct 29, 2025 $ 0.135
-4.54%
$ 134.79 million $ 1.16 million
Oct 28, 2025 $ 0.141
+3.61%
$ 141.06 million $ 1.04 million
Oct 27, 2025 $ 0.136
+38.38%
$ 136.31 million $ 807,552