Opium Historical Data

OPIUM Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.411
+2.12%
$ 3.41 million $ 200,052
May 1, 2022 $ 0.401
-2.09%
$ 3.33 million $ 158,058
Apr 30, 2022 $ 0.41
-5.46%
$ 3.41 million $ 127,678
Apr 29, 2022 $ 0.434
-3.22%
$ 3.6 million $ 108,113
Apr 28, 2022 $ 0.449
+1.60%
$ 3.73 million $ 154,216
Apr 27, 2022 $ 0.442
+1.87%
$ 3.67 million $ 155,516
Apr 26, 2022 $ 0.434
-5.67%
$ 3.6 million $ 170,691
Apr 25, 2022 $ 0.458
+0.62%
$ 3.81 million $ 210,087
Apr 24, 2022 $ 0.457
-0.87%
$ 3.79 million $ 167,078
Apr 23, 2022 $ 0.46
-3.14%
$ 3.82 million $ 96,254
Apr 22, 2022 $ 0.474
+0.01%
$ 3.94 million $ 110,847
Apr 21, 2022 $ 0.475
-2.91%
$ 3.94 million $ 160,748
Apr 20, 2022 $ 0.485
+0.37%
$ 4.02 million $ 171,190
Apr 19, 2022 $ 0.482
-0.69%
$ 4 million $ 244,648
Apr 18, 2022 $ 0.486
-0.75%
$ 4.03 million $ 163,931
Apr 17, 2022 $ 0.49
+0.36%
$ 4.07 million $ 155,468
Apr 16, 2022 $ 0.488
-1.43%
$ 4.05 million $ 154,382
Apr 15, 2022 $ 0.495
+1.28%
$ 4.11 million $ 249,421
Apr 14, 2022 $ 0.488
+0.67%
$ 4.05 million $ 165,184
Apr 13, 2022 $ 0.484
+0.36%
$ 4 million $ 136,542
Apr 12, 2022 $ 0.481
-3.10%
$ 3.97 million $ 146,130
Apr 11, 2022 $ 0.497
-8.26%
$ 4.1 million $ 150,879
Apr 10, 2022 $ 0.542
+1.53%
$ 4.48 million $ 151,730
Apr 9, 2022 $ 0.533
-2.55%
$ 4.4 million $ 196,532
Apr 8, 2022 $ 0.547
+1.41%
$ 4.51 million $ 190,275
Apr 7, 2022 $ 0.539
+0.21%
$ 4.45 million $ 241,498
Apr 6, 2022 $ 0.539
-5.98%
$ 4.45 million $ 370,442
Apr 5, 2022 $ 0.571
+0.31%
$ 4.71 million $ 329,085
Apr 4, 2022 $ 0.568
-2.52%
$ 4.68 million $ 295,355
Apr 3, 2022 $ 0.583
-0.47%
$ 4.8 million $ 166,593
Apr 2, 2022 $ 0.587
-1.68%
$ 4.84 million $ 334,782
Apr 1, 2022 $ 0.596
+2.30%
$ 4.91 million $ 65,729
Mar 31, 2022 $ 0.581
-1.69%
$ 4.79 million $ 95,978
Mar 30, 2022 $ 0.591
-0.46%
$ 4.87 million $ 84,204
Mar 29, 2022 $ 0.592
+2.34%
$ 4.88 million $ 135,562
Mar 28, 2022 $ 0.58
+6.35%
$ 4.78 million $ 171,140
Mar 27, 2022 $ 0.545
+2.31%
$ 4.49 million $ 150,528
Mar 26, 2022 $ 0.532
+0.88%
$ 4.38 million $ 74,615
Mar 25, 2022 $ 0.529
-1.99%
$ 4.36 million $ 125,538
Mar 24, 2022 $ 0.539
+9.86%
$ 4.44 million $ 211,963
Mar 23, 2022 $ 0.492
-3.18%
$ 4.05 million $ 84,526
Mar 22, 2022 $ 0.508
+0.93%
$ 4.19 million $ 195,525
Mar 21, 2022 $ 0.502
+0.14%
$ 4.14 million $ 155,043
Mar 20, 2022 $ 0.501
-6.77%
$ 4.12 million $ 158,553
Mar 19, 2022 $ 0.538
-0.01%
$ 4.4 million $ 128,062
Mar 18, 2022 $ 0.539
+2.08%
$ 4.4 million $ 197,857
Mar 17, 2022 $ 0.528
+2.52%
$ 4.31 million $ 128,673
Mar 16, 2022 $ 0.515
+4.42%
$ 4.21 million $ 118,203
Mar 15, 2022 $ 0.494
+1.05%
$ 4.03 million $ 75,112
Mar 14, 2022 $ 0.49
-3.88%
$ 4 million $ 111,465