Opium Historical Data

OPIUM Page 27
Download
Date Close Price change Market cap Trading volume
Dec 3, 2022 $ 0.0999
-2.09%
$ 1.02 million $ 270,872
Dec 2, 2022 $ 0.102
-3.25%
$ 1.04 million $ 314,963
Dec 1, 2022 $ 0.105
-0.19%
$ 1.08 million $ 320,973
Nov 30, 2022 $ 0.106
+4.15%
$ 1.08 million $ 311,866
Nov 29, 2022 $ 0.102
+3.92%
$ 1.04 million $ 306,381
Nov 28, 2022 $ 0.0977
-9.41%
$ 995,671 $ 326,543
Nov 27, 2022 $ 0.108
+10.01%
$ 1.1 million $ 323,566
Nov 26, 2022 $ 0.0983
+1.79%
$ 1 million $ 328,826
Nov 25, 2022 $ 0.0966
+0.84%
$ 983,746 $ 334,705
Nov 24, 2022 $ 0.0954
-11.69%
$ 972,201 $ 193,508
Nov 23, 2022 $ 0.108
+16.73%
$ 1.1 million $ 139,121
Nov 22, 2022 $ 0.0929
+1.11%
$ 945,985 $ 183,969
Nov 21, 2022 $ 0.0919
-16.08%
$ 917,517 $ 227,659
Nov 20, 2022 $ 0.109
-0.14%
$ 1.09 million $ 228,072
Nov 19, 2022 $ 0.109
-2.87%
$ 1.09 million $ 164,731
Nov 18, 2022 $ 0.113
+0.51%
$ 1.12 million $ 203,798
Nov 17, 2022 $ 0.112
-2.31%
$ 1.12 million $ 178,964
Nov 16, 2022 $ 0.115
-10.51%
$ 1.17 million $ 211,962
Nov 15, 2022 $ 0.129
-3.38%
$ 1.32 million $ 198,278
Nov 14, 2022 $ 0.133
+1.22%
$ 1.36 million $ 218,526
Nov 13, 2022 $ 0.132
-7.03%
$ 1.35 million $ 216,286
Nov 12, 2022 $ 0.142
+0.22%
$ 1.45 million $ 223,929
Nov 11, 2022 $ 0.141
+5.20%
$ 1.44 million $ 229,032
Nov 10, 2022 $ 0.134
-3.11%
$ 1.37 million $ 222,413
Nov 9, 2022 $ 0.139
-8.66%
$ 1.42 million $ 242,393
Nov 8, 2022 $ 0.152
-7.30%
$ 1.55 million $ 263,544
Nov 7, 2022 $ 0.164
+2.66%
$ 1.68 million $ 78,635
Nov 6, 2022 $ 0.16
-0.39%
$ 1.63 million $ 164,274
Nov 5, 2022 $ 0.161
-4.78%
$ 1.64 million $ 178,170
Nov 4, 2022 $ 0.169
+5.79%
$ 1.73 million $ 30,071
Nov 3, 2022 $ 0.16
-0.51%
$ 1.64 million $ 183,871
Nov 2, 2022 $ 0.162
-3.82%
$ 1.65 million $ 102,726
Nov 1, 2022 $ 0.167
-3.41%
$ 1.71 million $ 89,332
Oct 31, 2022 $ 0.173
-1.41%
$ 1.77 million $ 192,136
Oct 30, 2022 $ 0.177
+2.62%
$ 1.8 million $ 178,564
Oct 29, 2022 $ 0.172
+0.38%
$ 1.76 million $ 190,546
Oct 28, 2022 $ 0.173
-2.51%
$ 1.76 million $ 81,071
Oct 27, 2022 $ 0.177
+2.78%
$ 1.81 million $ 204,845
Oct 26, 2022 $ 0.173
+5.89%
$ 1.76 million $ 211,424
Oct 25, 2022 $ 0.163
+0.38%
$ 1.66 million $ 240,860
Oct 24, 2022 $ 0.162
+1.39%
$ 1.65 million $ 210,360
Oct 23, 2022 $ 0.16
-0.73%
$ 1.63 million $ 104,674
Oct 22, 2022 $ 0.16
+1.98%
$ 1.63 million $ 167,466
Oct 21, 2022 $ 0.154
-3.57%
$ 1.57 million $ 188,259
Oct 20, 2022 $ 0.16
-7.59%
$ 1.63 million $ 88,102
Oct 19, 2022 $ 0.175
+14.32%
$ 1.79 million $ 173,573
Oct 18, 2022 $ 0.152
-6.81%
$ 1.55 million $ 191,590
Oct 17, 2022 $ 0.163
+2.40%
$ 1.67 million $ 205,851
Oct 16, 2022 $ 0.16
+9.81%
$ 1.63 million $ 182,638
Oct 15, 2022 $ 0.146
-3.08%
$ 1.49 million $ 166,766