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.

Opal Historical Data

OPAL Page 6
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
Oct 26, 2025 $0.0987
+17.19%
$98.66 million $393,555
Oct 25, 2025 $0.0841
+16.63%
$84.12 million $268,713
Oct 24, 2025 $0.0722
+1.96%
$72.22 million $144,093
Oct 23, 2025 $0.0719
+1.71%
$71.95 million $130,796
Oct 22, 2025 $0.0715
-0.88%
$70.19 million $60,231
Oct 21, 2025 $0.0754
+5.71%
$75.36 million $58,161
Oct 20, 2025 $0.0721
+1.93%
$71.13 million $8,233