OpalCoin Historical Data

OPAL Page 2
Download
Date Close Price change Market cap Trading volume
Dec 11 $ 0.0721
+21.69%
$ -- $ 117,590
Dec 4 $ 0.066
+83.66%
$ -- $ 94,244
Nov 27 $ 0.0319
+9.73%
$ -- $ 70,669
Nov 20 $ 0.0224
-31.11%
$ -- $ 57,106
Nov 13 $ 0.0146
+19.89%
$ -- $ 49,081
Nov 6 $ 0.0124
-16.27%
$ -- $ 42,604
Oct 30 $ 0.0144
+28.63%
$ -- $ 46,228
Oct 23 $ 0.0122
-16.88%
$ -- $ 40,519
Oct 16 $ 0.0146
-62.96%
$ -- $ 39,845
Oct 9 $ 0.0248
+145.43%
$ -- $ 35,184
Oct 2 $ 0.0118
-0.77%
$ -- $ 30,302
Sep 25 $ 0.0112
+12.23%
$ -- $ 28,099
Sep 18 $ 0.00987
-11.96%
$ -- $ 26,578
Sep 11 $ 0.0112
-6.18%
$ -- $ 27,287
Sep 4 $ 0.0111
-21.85%
$ -- $ 31,075
Aug 28 $ 0.0148
+1.27%
$ -- $ 31,812
Aug 21 $ 0.0122
-20.54%
$ -- $ 29,001
Aug 14 $ 0.0127
-9.40%
$ -- $ 29,839
Aug 7 $ 0.016
+34.09%
$ -- $ 25,194
Jul 31 $ 0.00834
-29.98%
$ -- $ 20,534
Jul 24 $ 0.0112
-40.57%
$ -- $ 18,904
Jul 17 $ 0.0234
+55.17%
$ -- $ 17,970
Jul 10 $ 0.0124
-3.34%
$ -- $ 15,557
Jul 3 $ 0.0148
+71.12%
$ -- $ 18,022
Jun 26 $ 0.009
+17.98%
$ -- $ 17,608
Jun 19 $ 0.00783
-10.43%
$ -- $ 18,614
Jun 12 $ 0.00627
-1.21%
$ -- $ 17,983
Jun 5 $ 0.00839
+7.27%
$ -- $ 19,751
May 29 $ 0.00742
+22.00%
$ -- $ 16,749
May 22 $ 0.00521
+64.61%
$ -- $ 15,636
May 15 $ 0.00305
+19.64%
$ -- $ 13,167
May 8 $ 0.00264
+6.49%
$ -- $ 12,156
May 1 $ 0.00232
+9.76%
$ -- $ 10,472
Apr 24 $ 0.00201
+8.28%
$ -- $ 9,150
Apr 17 $ 0.00186
+4.61%
$ -- $ 8,593
Apr 10 $ 0.00175
-2.50%
$ -- $ 8,347
Apr 3 $ 0.00179
+4.91%
$ -- $ 8,184
Mar 27 $ 0.00163
+5.01%
$ -- $ 7,432
Mar 20 $ 0.00144
-7.50%
$ -- $ 7,124
Mar 13 $ 0.00152
-17.40%
$ -- $ 7,973
Mar 6 $ 0.00182
-4.10%
$ -- $ 8,365
Feb 27 $ 0.00189
+6.95%
$ -- $ 8,675
Feb 20 $ 0.00175
+8.72%
$ -- $ 7,986
Feb 13 $ 0.00156
+5.39%
$ -- $ 7,194
Feb 6 $ 0.00149
-2.75%
$ -- $ 7,111
Jan 30 $ 0.00151
+10.35%
$ -- $ 6,934
Jan 23 $ 0.00136
-0.73%
$ -- $ 6,376
Jan 16 $ 0.00137
+11.03%
$ -- $ 6,226
Jan 9 $ 0.00122
-8.72%
$ -- $ 5,865
Jan 2 $ 0.00134
-11.42%
$ -- $ 6,851