Opium Historical Data

OPIUM Page 19
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 0.0973
+0.10%
$ 1.6 million $ 345,779
Jan 5, 2024 $ 0.0973
-10.01%
$ 1.6 million $ 337,763
Jan 4, 2024 $ 0.108
+5.19%
$ 1.77 million $ 321,462
Jan 3, 2024 $ 0.102
-6.26%
$ 1.67 million $ 336,874
Jan 2, 2024 $ 0.11
+20.53%
$ 1.8 million $ 337,710
Jan 1, 2024 $ 0.0911
+6.86%
$ 1.49 million $ 338,229
Dec 31, 2023 $ 0.0852
-24.22%
$ 1.4 million $ 359,177
Dec 30, 2023 $ 0.111
-1.12%
$ 1.82 million $ 345,822
Dec 29, 2023 $ 0.113
+7.78%
$ 1.85 million $ 346,989
Dec 28, 2023 $ 0.105
+1.12%
$ 1.72 million $ 367,075
Dec 27, 2023 $ 0.105
+6.68%
$ 1.72 million $ 355,796
Dec 26, 2023 $ 0.0982
+1.61%
$ 1.61 million $ 355,263
Dec 25, 2023 $ 0.0977
+4.11%
$ 1.6 million $ 357,606
Dec 24, 2023 $ 0.0937
-8.70%
$ 1.54 million $ 342,949
Dec 23, 2023 $ 0.102
-0.03%
$ 1.68 million $ 347,294
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