Opacity Historical Data

OPCT Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2023 $ 0.00778
-4.76%
$ 1.03 million $ 17,654
Jul 4, 2023 $ 0.0081
-10.95%
$ 1.07 million $ 78,538
Jul 3, 2023 $ 0.00908
+8.70%
$ 1.2 million $ 313,281
Jul 2, 2023 $ 0.00835
+11.70%
$ 1.1 million $ 100,053
Jul 1, 2023 $ 0.00748
-5.62%
$ 987,012 $ 9,747
Jun 30, 2023 $ 0.00792
-14.25%
$ 1.05 million $ 45,942
Jun 29, 2023 $ 0.00926
+13.99%
$ 1.22 million $ 135,020
Jun 28, 2023 $ 0.00813
+8.09%
$ 1.07 million $ 118,709
Jun 27, 2023 $ 0.00752
+6.34%
$ 992,456 $ 7,677
Jun 26, 2023 $ 0.0071
-19.68%
$ 937,567 $ 18,523
Jun 25, 2023 $ 0.00884
+4.30%
$ 1.17 million $ 32,934
Jun 24, 2023 $ 0.00849
-6.42%
$ 1.12 million $ 10,677
Jun 23, 2023 $ 0.00908
+8.38%
$ 1.2 million $ 93,940
Jun 22, 2023 $ 0.0084
+16.64%
$ 1.11 million $ 261,987
Jun 21, 2023 $ 0.00701
+11.56%
$ 925,865 $ 13,739
Jun 20, 2023 $ 0.00628
+7.95%
$ 829,540 $ 5,968
Jun 19, 2023 $ 0.00582
-11.15%
$ 768,652 $ 10,842
Jun 18, 2023 $ 0.00652
-10.04%
$ 861,204 $ 66,309
Jun 17, 2023 $ 0.00664
+20.05%
$ 875,991 $ 41,299
Jun 16, 2023 $ 0.00553
+0.47%
$ 729,718 $ 1,903
Jun 15, 2023 $ 0.0055
-0.21%
$ 726,365 $ 1,204
Jun 14, 2023 $ 0.00551
-6.53%
$ 727,544 $ 2,399
Jun 13, 2023 $ 0.0059
+0.87%
$ 778,476 $ 4,206
Jun 12, 2023 $ 0.00584
-85.61%
$ 771,365 $ 2,250
Jun 11, 2023 $ 0.0406
-0.03%
$ 5.36 million $ 20,696
Jun 10, 2023 $ 0.0406
-4.68%
$ 5.36 million $ 20,707
Jun 9, 2023 $ 0.0426
-0.38%
$ 5.63 million $ 21,728
Jun 8, 2023 $ 0.0428
+0.83%
$ 5.65 million $ 21,809
Jun 7, 2023 $ 0.0424
-2.69%
$ 5.6 million $ 21,634
Jun 6, 2023 $ 0.0436
+3.86%
$ 5.76 million $ 22,219
Jun 5, 2023 $ 0.042
-4.33%
$ 5.54 million $ 21,383
Jun 4, 2023 $ 0.0439
-0.10%
$ 5.79 million $ 22,369
Jun 3, 2023 $ 0.0439
-0.60%
$ 5.8 million $ 22,381
Jun 2, 2023 $ 0.0442
+2.43%
$ 5.83 million $ 22,516
Jun 1, 2023 $ 0.0431
-0.59%
$ 5.69 million $ 21,978
May 31, 2023 $ 0.0434
-1.54%
$ 5.72 million $ 22,099
May 30, 2023 $ 0.044
+0.41%
$ 5.81 million $ 22,445
May 29, 2023 $ 0.0439
-1.35%
$ 5.79 million $ 22,356
May 28, 2023 $ 0.0445
+3.16%
$ 5.88 million $ 22,704
May 27, 2023 $ 0.0432
+1.45%
$ 5.7 million $ 22,016
May 26, 2023 $ 0.0426
+1.49%
$ 5.62 million $ 21,700
May 25, 2023 $ 0.0419
-0.08%
$ 5.54 million $ 42,763
May 24, 2023 $ 0.042
-2.34%
$ 5.54 million $ 21,391
May 23, 2023 $ 0.043
+1.95%
$ 5.67 million $ 21,910
May 22, 2023 $ 0.0422
+0.01%
$ 5.57 million $ 21,497
May 21, 2023 $ 0.0421
-1.26%
$ 5.56 million $ 21,483
May 20, 2023 $ 0.0427
+1.51%
$ 5.64 million $ 21,758
May 19, 2023 $ 0.042
+0.64%
$ 5.55 million $ 21,425
May 18, 2023 $ 0.0418
-1.05%
$ 5.52 million $ 21,293
May 17, 2023 $ 0.0422
-0.15%
$ 5.57 million $ 21,511