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