Opium Historical Data

OPIUM Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.156
+2.81%
$ 1.48 million $ 43,045
Sep 27, 2022 $ 0.153
+1.44%
$ 1.45 million $ 174,537
Sep 26, 2022 $ 0.151
-2.96%
$ 1.43 million $ 55,911
Sep 25, 2022 $ 0.156
+2.57%
$ 1.47 million $ 194,372
Sep 24, 2022 $ 0.152
+3.55%
$ 1.44 million $ 111,922
Sep 23, 2022 $ 0.147
-3.45%
$ 1.39 million $ 73,733
Sep 22, 2022 $ 0.153
+2.11%
$ 1.45 million $ 94,674
Sep 21, 2022 $ 0.15
-3.34%
$ -- $ 92,420
Sep 20, 2022 $ 0.155
-2.88%
$ 1.47 million $ 82,563
Sep 19, 2022 $ 0.16
-0.13%
$ 1.51 million $ 109,301
Sep 18, 2022 $ 0.16
-9.17%
$ 1.52 million $ 162,018
Sep 17, 2022 $ 0.178
+9.64%
$ 1.69 million $ 78,290
Sep 16, 2022 $ 0.161
-6.43%
$ 1.52 million $ 126,474
Sep 15, 2022 $ 0.169
-7.23%
$ 1.6 million $ 24,676
Sep 14, 2022 $ 0.182
+0.37%
$ 1.73 million $ 83,741
Sep 13, 2022 $ 0.182
-6.25%
$ 1.72 million $ 96,123
Sep 12, 2022 $ 0.193
-7.29%
$ 1.83 million $ 70,315
Sep 11, 2022 $ 0.207
+9.11%
$ 1.96 million $ 141,237
Sep 10, 2022 $ 0.19
+5.27%
$ 1.8 million $ 56,367
Sep 9, 2022 $ 0.18
+2.54%
$ 1.71 million $ 146,882
Sep 8, 2022 $ 0.182
+3.39%
$ 1.72 million $ 16,681
Sep 7, 2022 $ 0.177
-3.07%
$ 1.67 million $ 90,111
Sep 6, 2022 $ 0.183
+0.24%
$ 1.72 million $ 106,588
Sep 5, 2022 $ 0.182
-1.00%
$ 1.72 million $ 119,322
Sep 4, 2022 $ 0.184
-3.65%
$ 1.74 million $ 67,944
Sep 3, 2022 $ 0.191
-1.52%
$ 1.8 million $ 52,190
Sep 2, 2022 $ 0.194
+3.83%
$ 1.83 million $ 143,038
Sep 1, 2022 $ 0.188
-1.58%
$ 1.77 million $ 94,864
Aug 31, 2022 $ 0.191
-0.26%
$ 1.8 million $ 138,078
Aug 30, 2022 $ 0.192
+2.72%
$ 1.81 million $ 159,587
Aug 29, 2022 $ 0.187
+10.69%
$ 1.76 million $ 113,499
Aug 28, 2022 $ 0.169
-1.62%
$ 1.59 million $ 121,801
Aug 27, 2022 $ 0.172
-4.13%
$ 1.62 million $ 113,631
Aug 26, 2022 $ 0.179
-1.32%
$ 1.69 million $ 129,694
Aug 25, 2022 $ 0.181
-6.68%
$ 1.71 million $ 130,363
Aug 24, 2022 $ 0.194
-5.24%
$ 1.83 million $ 139,467
Aug 23, 2022 $ 0.205
+17.73%
$ 1.93 million $ 137,468
Aug 22, 2022 $ 0.174
-2.01%
$ 1.64 million $ 118,634
Aug 21, 2022 $ 0.178
-0.57%
$ 1.67 million $ 141,622
Aug 20, 2022 $ 0.179
-9.20%
$ 1.68 million $ 145,467
Aug 19, 2022 $ 0.197
-11.15%
$ 1.85 million $ 272,843
Aug 18, 2022 $ 0.221
-4.86%
$ 2.09 million $ 161,499
Aug 17, 2022 $ 0.233
+1.01%
$ 2.19 million $ 171,323
Aug 16, 2022 $ 0.231
+0.04%
$ 2.13 million $ 159,977
Aug 15, 2022 $ 0.23
+0.29%
$ 2.13 million $ 168,693
Aug 14, 2022 $ 0.23
-1.60%
$ 2.12 million $ 155,625
Aug 13, 2022 $ 0.234
+14.35%
$ 2.16 million $ 162,939
Aug 12, 2022 $ 0.205
-8.33%
$ 1.89 million $ 153,614
Aug 11, 2022 $ 0.223
+8.54%
$ 2.06 million $ 173,851
Aug 10, 2022 $ 0.206
-1.04%
$ 1.9 million $ 327,423