Opium Historical Data

OPIUM Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.0919
+1.40%
$ 1.07 million $ 401,558
Apr 15, 2023 $ 0.0907
-3.24%
$ 1.05 million $ 392,649
Apr 14, 2023 $ 0.0921
+9.79%
$ 1.07 million $ 395,332
Apr 13, 2023 $ 0.0831
-3.15%
$ 964,005 $ 311,890
Apr 12, 2023 $ 0.0814
-12.45%
$ 944,079 $ 317,065
Apr 11, 2023 $ 0.0932
+5.51%
$ 1.08 million $ 331,987
Apr 10, 2023 $ 0.0885
-18.20%
$ 1.03 million $ 410,474
Apr 9, 2023 $ 0.108
+7.91%
$ 1.25 million $ 339,433
Apr 8, 2023 $ 0.1
+15.34%
$ 1.16 million $ 389,368
Apr 7, 2023 $ 0.0868
-2.93%
$ 1 million $ 412,494
Apr 6, 2023 $ 0.0893
-11.23%
$ 1.03 million $ 44,043
Apr 5, 2023 $ 0.0993
+4.69%
$ 1.15 million $ 372,050
Apr 4, 2023 $ 0.0948
+17.54%
$ 1.1 million $ 422,840
Apr 3, 2023 $ 0.0806
-2.64%
$ 932,163 $ 381,492
Apr 2, 2023 $ 0.0797
-15.95%
$ 920,557 $ 345,648
Apr 1, 2023 $ 0.0948
+5.97%
$ 1.1 million $ 396,015
Mar 31, 2023 $ 0.0894
+9.24%
$ 1.03 million $ 401,617
Mar 30, 2023 $ 0.0819
-7.67%
$ 945,990 $ 627,542
Mar 29, 2023 $ 0.0814
-6.80%
$ 940,960 $ 313,646
Mar 28, 2023 $ 0.0928
+10.56%
$ 1.07 million $ 355,430
Mar 27, 2023 $ 0.0832
-9.86%
$ 962,087 $ 312,742
Mar 26, 2023 $ 0.0924
+1.58%
$ 1.07 million $ 395,116
Mar 25, 2023 $ 0.0909
+1.37%
$ 1.05 million $ 83,924
Mar 24, 2023 $ 0.0895
+0.62%
$ 1.03 million $ 348,522
Mar 23, 2023 $ 0.0887
-10.16%
$ 1.03 million $ 326,238
Mar 22, 2023 $ 0.0973
-12.48%
$ 1.12 million $ 370,066
Mar 21, 2023 $ 0.111
-1.44%
$ 1.28 million $ 417,837
Mar 20, 2023 $ 0.113
-3.77%
$ 1.28 million $ 431,456
Mar 19, 2023 $ 0.118
+3.95%
$ 1.33 million $ 399,644
Mar 18, 2023 $ 0.113
-0.33%
$ 1.28 million $ 388,067
Mar 17, 2023 $ 0.113
-0.94%
$ 1.26 million $ 410,625
Mar 16, 2023 $ 0.115
+0.68%
$ 1.27 million $ 378,339
Mar 15, 2023 $ 0.114
-2.09%
$ 1.18 million $ 375,364
Mar 14, 2023 $ 0.116
+1.76%
$ 1.2 million $ 371,091
Mar 13, 2023 $ 0.114
+13.33%
$ 1.18 million $ 409,383
Mar 12, 2023 $ 0.101
+6.85%
$ 1.04 million $ 393,799
Mar 11, 2023 $ 0.0942
-5.89%
$ 973,848 $ 389,184
Mar 10, 2023 $ 0.1
-3.13%
$ 1.03 million $ 393,644
Mar 9, 2023 $ 0.104
-4.77%
$ 1.07 million $ 383,297
Mar 8, 2023 $ 0.109
+13.70%
$ 1.12 million $ 393,701
Mar 7, 2023 $ 0.0956
-5.00%
$ 987,831 $ 313,306
Mar 6, 2023 $ 0.101
-12.33%
$ 1.05 million $ 320,390
Mar 5, 2023 $ 0.115
-6.21%
$ 1.19 million $ 378,370
Mar 4, 2023 $ 0.12
+4.51%
$ 1.24 million $ 327,801
Mar 3, 2023 $ 0.115
-3.01%
$ 1.19 million $ 371,592
Mar 2, 2023 $ 0.119
-15.36%
$ 1.23 million $ 335,873
Mar 1, 2023 $ 0.135
+18.21%
$ 1.4 million $ 406,865
Feb 28, 2023 $ 0.115
-8.54%
$ 1.18 million $ 394,444
Feb 27, 2023 $ 0.125
+5.37%
$ 1.29 million $ 363,899
Feb 26, 2023 $ 0.119
+0.64%
$ 1.22 million $ 401,895