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 6
Download
Date Close Price change Market cap Trading volume

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

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