Opacity Historical Data

OPCT Page 5
Download
Date Close Price change Market cap Trading volume
Feb 5, 2023 $0.0121
+17.03%
$1.59 million $377,980
Feb 4, 2023 $0.0103
-1.33%
$1.36 million $29,998
Feb 3, 2023 $0.0105
+2.38%
$1.38 million $2.82 million
Feb 2, 2023 $0.0103
+1.67%
$1.36 million $67,518
Feb 1, 2023 $0.0101
-12.33%
$1.34 million $319,563
Jan 31, 2023 $0.0116
+24.28%
$1.53 million $122,595
Jan 30, 2023 $0.00931
-2.13%
$1.23 million $27,055
Jan 29, 2023 $0.00951
-3.87%
$1.26 million $49,020
Jan 28, 2023 $0.00991
-7.85%
$1.31 million $167,701
Jan 27, 2023 $0.0108
+19.33%
$1.43 million $382,346
Jan 26, 2023 $0.00909
-7.10%
$1.2 million $26,767
Jan 25, 2023 $0.00973
+3.40%
$1.28 million $71,362
Jan 24, 2023 $0.00953
-11.91%
$1.26 million $33,521
Jan 23, 2023 $0.0107
-8.20%
$1.42 million $63,647
Jan 22, 2023 $0.0117
+11.08%
$1.55 million $188,211
Jan 21, 2023 $0.0106
+9.77%
$1.4 million $57,701
Jan 20, 2023 $0.00966
+10.30%
$1.27 million $106,106
Jan 19, 2023 $0.00872
+11.29%
$1.15 million $250,509
Jan 18, 2023 $0.00783
-18.12%
$1.03 million $98,926
Jan 17, 2023 $0.00966
-22.92%
$1.27 million $925,202
Jan 16, 2023 $0.00744
+74.52%
$982,390 $154,813
Jan 15, 2023 $0.00424
-7.74%
$559,584 $21,049
Jan 14, 2023 $0.00459
+3.86%
$605,983 $16,280
Jan 13, 2023 $0.00441
+2.62%
$575,026 $27,355
Jan 12, 2023 $0.00426
+4.79%
$562,306 $19,067
Jan 11, 2023 $0.00407
-6.07%
$536,932 $27,640
Jan 10, 2023 $0.00433
-4.22%
$572,000 $54,652
Jan 9, 2023 $0.00456
+13.28%
$601,843 $65,076
Jan 8, 2023 $0.00404
-5.68%
$532,903 $24,383
Jan 7, 2023 $0.00429
-8.46%
$565,711 $30,677
Jan 6, 2023 $0.00468
-83.84%
$617,985 $28,161
Jan 5, 2023 $0.00444
-84.73%
$586,298 $6,542
Jan 4, 2023 $0.00491
-82.54%
$648,271 $19,211
Jan 3, 2023 $0.00461
-83.60%
$609,092 $14,156
Jan 2, 2023 $0.00415
-85.05%
$548,474 $6,484
Jan 1, 2023 $0.00388
-86.00%
$511,822 $8,480
Dec 31, 2022 $0.00358
-87.13%
$471,980 $1,035
Dec 30, 2022 $0.0039
-85.98%
$514,401 $906
Dec 29, 2022 $0.00418
-84.83%
$551,608 $21,268
Dec 28, 2022 $0.00389
-86.14%
$513,333 $877
Dec 27, 2022 $0.00441
-84.51%
$582,001 $1,861
Dec 26, 2022 $0.00509
-81.94%
$672,595 $135
Dec 25, 2022 $0.00545
-80.73%
$719,033 $1,543
Dec 24, 2022 $0.00482
-82.94%
$636,605 $1,343
Dec 23, 2022 $0.00561
-80.08%
$741,284 $2,931
Dec 22, 2022 $0.0272
-3.22%
$3.59 million $15,071
Dec 21, 2022 $0.00702
-75.08%
$927,058 $1,338
Dec 20, 2022 $0.00717
-73.50%
$946,709 $33,727
Dec 19, 2022 $0.00706
-74.16%
$932,665 $598
Download