Opium Historical Data

OPIUM Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.102
+7.37%
$ 1.68 million $ 346,602
Dec 21, 2023 $ 0.0954
+5.13%
$ 1.57 million $ 320,209
Dec 20, 2023 $ 0.0909
+2.60%
$ 1.49 million $ 324,869
Dec 19, 2023 $ 0.0893
-5.66%
$ 1.46 million $ 335,491
Dec 18, 2023 $ 0.0946
-8.71%
$ 1.55 million $ 345,614
Dec 17, 2023 $ 0.104
+10.28%
$ 1.7 million $ 362,303
Dec 16, 2023 $ 0.0945
-8.20%
$ 1.55 million $ 365,495
Dec 15, 2023 $ 0.103
+16.31%
$ 1.69 million $ 380,112
Dec 14, 2023 $ 0.0902
+0.12%
$ 1.48 million $ 343,953
Dec 13, 2023 $ 0.09
+6.98%
$ 1.48 million $ 362,412
Dec 12, 2023 $ 0.0846
-2.21%
$ 1.39 million $ 336,402
Dec 11, 2023 $ 0.0844
-13.61%
$ 1.38 million $ 350,951
Dec 10, 2023 $ 0.0974
-0.54%
$ 1.6 million $ 349,610
Dec 9, 2023 $ 0.0975
+3.72%
$ 1.6 million $ 346,159
Dec 8, 2023 $ 0.0943
-1.81%
$ 1.55 million $ 348,454
Dec 7, 2023 $ 0.0966
+8.94%
$ 1.59 million $ 336,979
Dec 6, 2023 $ 0.0901
+1.12%
$ 1.48 million $ 334,900
Dec 5, 2023 $ 0.089
+7.16%
$ 1.46 million $ 346,958
Dec 4, 2023 $ 0.083
+2.44%
$ 1.36 million $ 340,930
Dec 3, 2023 $ 0.0802
+2.32%
$ 1.32 million $ 348,906
Dec 2, 2023 $ 0.0781
-1.79%
$ 1.28 million $ 352,976
Dec 1, 2023 $ 0.0797
+4.73%
$ 1.31 million $ 358,293
Nov 30, 2023 $ 0.0757
-6.83%
$ 1.24 million $ 362,924
Nov 29, 2023 $ 0.0816
+3.47%
$ 1.34 million $ 356,397
Nov 28, 2023 $ 0.0787
+15.25%
$ 1.29 million $ 343,592
Nov 27, 2023 $ 0.0667
+21.69%
$ 1.09 million $ 344,676
Nov 26, 2023 $ 0.0549
+5.56%
$ 900,315 $ 370,888
Nov 25, 2023 $ 0.052
-3.08%
$ 852,902 $ 370,630
Nov 24, 2023 $ 0.0542
+6.32%
$ 889,321 $ 368,011
Nov 23, 2023 $ 0.0514
+4.06%
$ 843,242 $ 364,147
Nov 22, 2023 $ 0.0494
-8.20%
$ 810,040 $ 330,224
Nov 21, 2023 $ 0.0536
-4.31%
$ 878,468 $ 302,509
Nov 20, 2023 $ 0.0559
+3.68%
$ 916,592 $ 334,948
Nov 19, 2023 $ 0.0538
+3.41%
$ 882,442 $ 344,006
Nov 18, 2023 $ 0.052
-6.20%
$ 853,331 $ 348,921
Nov 17, 2023 $ 0.0551
+1.82%
$ 904,178 $ 343,638
Nov 16, 2023 $ 0.0541
-2.54%
$ 887,740 $ 320,634
Nov 15, 2023 $ 0.0556
+4.45%
$ 912,170 $ 346,260
Nov 14, 2023 $ 0.0529
-3.56%
$ 867,893 $ 349,598
Nov 13, 2023 $ 0.0548
-8.91%
$ 898,565 $ 345,138
Nov 12, 2023 $ 0.0601
+5.55%
$ 986,290 $ 354,710
Nov 11, 2023 $ 0.057
+3.77%
$ 934,428 $ 344,848
Nov 10, 2023 $ 0.0548
-6.00%
$ 899,229 $ 340,145
Nov 9, 2023 $ 0.0589
+30.47%
$ 965,949 $ 305,876
Nov 8, 2023 $ 0.045
-10.26%
$ 737,583 $ 354,418
Nov 7, 2023 $ 0.0506
-9.81%
$ 829,333 $ 313,634
Nov 6, 2023 $ 0.0557
+14.46%
$ 913,141 $ 288,724
Nov 5, 2023 $ 0.0503
+9.62%
$ 825,416 $ 295,133
Nov 4, 2023 $ 0.046
+8.27%
$ 755,006 $ 362,208
Nov 3, 2023 $ 0.0423
-17.50%
$ 693,999 $ 358,956