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 5
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.

Feb 5, 2026 $0.0419
-13.94%
$41.86 million $27,140
Feb 2, 2026 $0.0526
+0.00%
$-- $1,526
Feb 1, 2026 $0.0553
-5.98%
$55.25 million $13,933
Jan 31, 2026 $0.058
-10.89%
$58.03 million $44,332
Jan 28, 2026 $0.0763
+1.33%
$76.26 million $28,751
Jan 27, 2026 $0.0754
+0.70%
$-- $2,215
Jan 25, 2026 $0.0733
+0.00%
$-- $45
Jan 24, 2026 $0.0739
+0.00%
$-- $800
Jan 23, 2026 $0.0738
+2.31%
$73.82 million $9,611
Jan 22, 2026 $0.0711
-2.50%
$-- $1,570
Jan 21, 2026 $0.0738
+0.00%
$73.8 million $406
Jan 20, 2026 $0.0726
+0.00%
$72.55 million $1,180
Jan 19, 2026 $0.0771
+0.17%
$77.08 million $3,832
Jan 18, 2026 $0.0789
+0.00%
$-- $182
Jan 16, 2026 $0.079
+0.00%
$-- $1,221
Jan 15, 2026 $0.0791
-1.35%
$-- $21,369
Jan 14, 2026 $0.0807
-0.07%
$80.69 million $30,815
Jan 13, 2026 $0.0761
+2.93%
$-- $17,821
Jan 12, 2026 $0.0732
+0.00%
$73.24 million $17,304
Jan 11, 2026 $0.0741
+0.86%
$74.06 million $7,511
Jan 9, 2026 $0.0744
-0.99%
$74.4 million $85,918
Jan 8, 2026 $0.076
+2.21%
$-- $97,527
Jan 7, 2026 $0.0773
-0.19%
$-- $102,437
Jan 6, 2026 $0.078
+1.56%
$77.98 million $99,505
Jan 5, 2026 $0.0765
+11.11%
$76.49 million $60,562
Jan 3, 2026 $0.068
-0.14%
$-- $22,682
Jan 2, 2026 $0.0683
-1.08%
$68.3 million $22,431
Jan 1, 2026 $0.0678
+0.36%
$67.79 million $111,613
Dec 31, 2025 $0.0679
+2.96%
$-- $108,690
Dec 30, 2025 $0.0654
-3.02%
$65.42 million $92,988
Dec 29, 2025 $0.0673
-1.48%
$67.27 million $67,341
Dec 28, 2025 $0.0687
+0.26%
$-- $58,873
Dec 27, 2025 $0.0682
-0.14%
$-- $52,606
Dec 26, 2025 $0.0682
-0.75%
$-- $51,371
Dec 25, 2025 $0.0694
+0.47%
$69.41 million $48,386
Dec 24, 2025 $0.0694
-2.97%
$69.51 million $35,628
Dec 23, 2025 $0.0719
-1.37%
$71.9 million $22,576
Dec 22, 2025 $0.0723
-2.46%
$72.28 million $20,712
Dec 21, 2025 $0.0724
-0.74%
$-- $14,756
Dec 20, 2025 $0.0727
+0.00%
$-- $13,238
Dec 19, 2025 $0.0714
+0.00%
$-- $228,486
Dec 18, 2025 $0.0682
-5.76%
$68.17 million $214,626
Dec 17, 2025 $0.07
-3.49%
$70.04 million $204,274
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