Opium Historical Data

OPIUM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.0583
-5.27%
$ 1.02 million $ 20,644
Dec 4, 2024 $ 0.0617
-1.18%
$ 1.08 million $ 10,225
Dec 3, 2024 $ 0.0621
+4.54%
$ 1.09 million $ 13,614
Dec 2, 2024 $ 0.0596
+4.20%
$ 1.04 million $ 15,794
Dec 1, 2024 $ 0.0572
+5.56%
$ 998,506 $ 11,689
Nov 30, 2024 $ 0.0542
-7.84%
$ 948,248 $ 12,728
Nov 29, 2024 $ 0.0588
+1.53%
$ 1.03 million $ 31,487
Nov 28, 2024 $ 0.0579
-2.27%
$ 1.01 million $ 13,517
Nov 27, 2024 $ 0.0593
-2.10%
$ 1.04 million $ 10,509
Nov 26, 2024 $ 0.0606
+9.75%
$ 1.06 million $ 19,952
Nov 25, 2024 $ 0.0552
+6.28%
$ 965,511 $ 13,954
Nov 24, 2024 $ 0.0519
-14.07%
$ 908,500 $ 13,749
Nov 23, 2024 $ 0.0607
+23.12%
$ 1.06 million $ 16,110
Nov 22, 2024 $ 0.0493
+1.06%
$ 862,485 $ 11,845
Nov 21, 2024 $ 0.0488
-9.92%
$ 853,416 $ 13,363
Nov 20, 2024 $ 0.0541
+5.40%
$ 947,419 $ 14,339
Nov 19, 2024 $ 0.0516
+0.12%
$ 903,255 $ 12,150
Nov 18, 2024 $ 0.0516
+9.04%
$ 902,148 $ 11,408
Nov 17, 2024 $ 0.0475
+3.08%
$ 831,415 $ 11,878
Nov 16, 2024 $ 0.0461
-2.03%
$ 806,593 $ 12,278
Nov 15, 2024 $ 0.0471
+3.55%
$ 823,301 $ 11,862
Nov 14, 2024 $ 0.0453
+5.14%
$ 792,332 $ 13,374
Nov 13, 2024 $ 0.0431
-2.64%
$ 753,605 $ 11,766
Nov 12, 2024 $ 0.0442
+3.24%
$ 774,047 $ 11,913
Nov 11, 2024 $ 0.0429
-0.26%
$ 749,718 $ 10,857
Nov 10, 2024 $ 0.043
-3.00%
$ 751,695 $ 13,777
Nov 9, 2024 $ 0.0443
+0.34%
$ 774,856 $ 14,329
Nov 8, 2024 $ 0.0442
+4.52%
$ 773,668 $ 18,570
Nov 7, 2024 $ 0.0421
-26.72%
$ 736,860 $ 203,145
Nov 6, 2024 $ 0.0575
+2.99%
$ 1.01 million $ 12,953
Nov 5, 2024 $ 0.0558
+3.79%
$ 976,319 $ 14,794
Nov 4, 2024 $ 0.0537
-3.42%
$ 939,712 $ 11,567
Nov 3, 2024 $ 0.0556
+3.19%
$ 973,018 $ 13,014
Nov 2, 2024 $ 0.054
-12.60%
$ 944,600 $ 19,543
Nov 1, 2024 $ 0.0618
+0.95%
$ 1.08 million $ 12,884
Oct 31, 2024 $ 0.0615
+0.46%
$ 1.08 million $ 13,175
Oct 30, 2024 $ 0.0612
-0.04%
$ 1.07 million $ 13,097
Oct 29, 2024 $ 0.0612
+2.73%
$ 1.07 million $ 16,521
Oct 28, 2024 $ 0.0596
+0.99%
$ 1.04 million $ 15,615
Oct 27, 2024 $ 0.059
-0.13%
$ 1.03 million $ 12,532
Oct 26, 2024 $ 0.0591
-1.42%
$ 1.03 million $ 13,131
Oct 25, 2024 $ 0.0599
-3.66%
$ 1.05 million $ 12,833
Oct 24, 2024 $ 0.0622
-4.16%
$ 1.09 million $ 6,825
Oct 23, 2024 $ 0.0649
+3.13%
$ 1.13 million $ 12,084
Oct 22, 2024 $ 0.0629
+1.08%
$ 1.1 million $ 12,267
Oct 21, 2024 $ 0.0622
+5.36%
$ 1.09 million $ 12,524
Oct 20, 2024 $ 0.0595
+0.89%
$ 1.04 million $ 12,893
Oct 19, 2024 $ 0.059
+0.55%
$ 1.03 million $ 11,817
Oct 18, 2024 $ 0.0587
+7.70%
$ 1.03 million $ 13,491
Oct 17, 2024 $ 0.0542
-5.60%
$ 948,612 $ 10,894