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