Opium Historical Data

OPIUM Page 31
Download
Date Close Price change Market cap Trading volume
May 17, 2022 $ 0.316
+0.48%
$ 2.66 million $ 139,646
May 16, 2022 $ 0.315
-2.22%
$ 2.64 million $ 236,306
May 15, 2022 $ 0.323
-0.13%
$ 2.68 million $ 178,001
May 14, 2022 $ 0.324
+4.24%
$ 2.69 million $ 398,261
May 13, 2022 $ 0.31
+2.29%
$ 2.58 million $ 414,551
May 12, 2022 $ 0.305
-6.84%
$ 2.54 million $ 645,526
May 11, 2022 $ 0.328
-13.63%
$ 2.73 million $ 399,763
May 10, 2022 $ 0.38
-0.58%
$ 3.16 million $ 270,482
May 9, 2022 $ 0.385
-7.24%
$ 3.2 million $ 240,801
May 8, 2022 $ 0.416
-0.93%
$ 3.46 million $ 287,237
May 7, 2022 $ 0.41
+2.07%
$ 3.41 million $ 186,973
May 6, 2022 $ 0.401
+0.14%
$ 3.34 million $ 162,954
May 5, 2022 $ 0.401
-6.05%
$ 3.33 million $ 168,484
May 4, 2022 $ 0.427
+6.36%
$ 3.55 million $ 200,547
May 3, 2022 $ 0.402
-2.05%
$ 3.34 million $ 203,770
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