Opium Historical Data

OPIUM Page 18
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 0.14
+0.13%
$ 2.29 million $ 61,189
Feb 24, 2024 $ 0.139
+1.03%
$ 2.29 million $ 62,792
Feb 23, 2024 $ 0.138
+6.61%
$ 2.26 million $ 52,348
Feb 22, 2024 $ 0.13
+0.37%
$ 2.13 million $ 57,223
Feb 21, 2024 $ 0.129
-1.25%
$ 2.12 million $ 39,825
Feb 20, 2024 $ 0.131
+1.23%
$ 2.15 million $ 40,452
Feb 19, 2024 $ 0.13
-0.58%
$ 2.13 million $ 52,149
Feb 18, 2024 $ 0.13
+1.74%
$ 2.14 million $ 40,832
Feb 17, 2024 $ 0.128
-0.72%
$ 2.09 million $ 56,429
Feb 16, 2024 $ 0.128
-0.45%
$ 2.11 million $ 53,792
Feb 15, 2024 $ 0.13
+4.72%
$ 2.13 million $ 47,260
Feb 14, 2024 $ 0.124
-2.54%
$ 2.04 million $ 55,818
Feb 13, 2024 $ 0.127
-0.32%
$ 2.09 million $ 57,945
Feb 12, 2024 $ 0.127
-1.10%
$ 2.09 million $ 56,330
Feb 11, 2024 $ 0.129
+11.29%
$ 2.12 million $ 57,703
Feb 10, 2024 $ 0.116
-3.79%
$ 1.9 million $ 56,283
Feb 9, 2024 $ 0.12
+1.92%
$ 1.97 million $ 64,356
Feb 8, 2024 $ 0.118
-1.30%
$ 1.94 million $ 56,625
Feb 7, 2024 $ 0.119
+6.91%
$ 1.96 million $ 54,536
Feb 6, 2024 $ 0.111
-1.44%
$ 1.82 million $ 60,368
Feb 5, 2024 $ 0.113
-3.08%
$ 1.86 million $ 53,955
Feb 4, 2024 $ 0.117
+0.95%
$ 1.92 million $ 139,223
Feb 3, 2024 $ 0.116
-3.62%
$ 1.9 million $ 336,791
Feb 2, 2024 $ 0.12
+0.13%
$ 1.97 million $ 333,254
Feb 1, 2024 $ 0.12
+5.38%
$ 1.97 million $ 352,527
Jan 31, 2024 $ 0.114
-5.78%
$ 1.87 million $ 348,987
Jan 30, 2024 $ 0.121
+7.67%
$ 1.99 million $ 355,405
Jan 29, 2024 $ 0.113
-5.24%
$ 1.85 million $ 360,981
Jan 28, 2024 $ 0.118
+2.37%
$ 1.93 million $ 310,002
Jan 27, 2024 $ 0.116
+0.52%
$ 1.9 million $ 362,265
Jan 26, 2024 $ 0.115
+5.15%
$ 1.88 million $ 365,431
Jan 25, 2024 $ 0.109
-0.81%
$ 1.79 million $ 336,354
Jan 24, 2024 $ 0.11
+1.60%
$ 1.81 million $ 360,830
Jan 23, 2024 $ 0.108
-7.91%
$ 1.77 million $ 346,083
Jan 22, 2024 $ 0.117
-4.45%
$ 1.92 million $ 370,715
Jan 21, 2024 $ 0.123
+2.61%
$ 2.01 million $ 357,015
Jan 20, 2024 $ 0.119
-4.99%
$ 1.96 million $ 365,077
Jan 19, 2024 $ 0.127
-3.45%
$ 2.08 million $ 395,937
Jan 18, 2024 $ 0.131
-5.67%
$ 2.15 million $ 365,773
Jan 17, 2024 $ 0.139
-1.08%
$ 2.28 million $ 376,721
Jan 16, 2024 $ 0.14
+8.02%
$ 2.3 million $ 337,583
Jan 15, 2024 $ 0.13
+13.05%
$ 2.13 million $ 377,605
Jan 14, 2024 $ 0.115
-1.71%
$ 1.89 million $ 362,900
Jan 13, 2024 $ 0.117
-3.71%
$ 1.92 million $ 359,590
Jan 12, 2024 $ 0.122
+14.28%
$ 1.99 million $ 376,733
Jan 11, 2024 $ 0.106
+15.29%
$ 1.74 million $ 363,292
Jan 10, 2024 $ 0.0922
-2.18%
$ 1.51 million $ 358,435
Jan 9, 2024 $ 0.0941
+1.72%
$ 1.54 million $ 365,616
Jan 8, 2024 $ 0.094
+7.11%
$ 1.54 million $ 359,696
Jan 7, 2024 $ 0.0877
-10.51%
$ 1.44 million $ 356,268