Opium Historical Data

OPIUM Page 32
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2022 $ 0.511
-0.35%
$ 4.17 million $ 80,330
Mar 12, 2022 $ 0.513
+2.00%
$ 4.19 million $ 58,800
Mar 11, 2022 $ 0.504
-2.24%
$ 4.11 million $ 67,573
Mar 10, 2022 $ 0.514
-3.91%
$ 4.2 million $ 79,032
Mar 9, 2022 $ 0.533
+6.14%
$ 4.36 million $ 78,518
Mar 8, 2022 $ 0.502
+1.99%
$ 4.1 million $ 71,581
Mar 7, 2022 $ 0.491
-4.80%
$ 4.01 million $ 102,079
Mar 6, 2022 $ 0.515
-3.30%
$ 4.21 million $ 114,280
Mar 5, 2022 $ 0.533
+0.74%
$ 4.34 million $ 108,627
Mar 4, 2022 $ 0.528
-7.69%
$ 4.31 million $ 343,126
Mar 3, 2022 $ 0.572
-4.46%
$ 4.67 million $ 456,044
Mar 2, 2022 $ 0.598
+0.50%
$ 4.88 million $ 499,358
Mar 1, 2022 $ 0.596
-2.95%
$ 4.86 million $ 500,096
Feb 28, 2022 $ 0.614
+9.31%
$ 5 million $ 568,103
Feb 27, 2022 $ 0.561
-7.31%
$ 4.57 million $ 527,120
Feb 26, 2022 $ 0.606
-2.56%
$ 4.93 million $ 459,447
Feb 25, 2022 $ 0.621
+4.50%
$ 5.06 million $ 565,757
Feb 24, 2022 $ 0.594
-5.10%
$ 4.84 million $ 589,063
Feb 23, 2022 $ 0.626
-0.92%
$ 4.97 million $ 460,011
Feb 22, 2022 $ 0.632
-7.03%
$ 5.02 million $ 534,326
Feb 21, 2022 $ 0.679
-2.91%
$ 5.39 million $ 524,778
Feb 20, 2022 $ 0.699
-4.87%
$ 5.55 million $ 479,885
Feb 19, 2022 $ 0.735
-0.31%
$ 5.83 million $ 442,662
Feb 18, 2022 $ 0.737
-3.76%
$ 5.85 million $ 485,174
Feb 17, 2022 $ 0.765
-6.25%
$ 6.08 million $ 513,446
Feb 16, 2022 $ 0.817
+2.43%
$ 6.48 million $ 504,367
Feb 15, 2022 $ 0.797
-6.88%
$ 6.33 million $ 664,716
Feb 14, 2022 $ 0.856
+1.38%
$ 6.79 million $ 530,585
Feb 13, 2022 $ 0.842
-1.47%
$ 6.68 million $ 469,561
Feb 12, 2022 $ 0.854
-1.19%
$ 6.78 million $ 504,776
Feb 11, 2022 $ 0.865
-4.49%
$ 6.87 million $ 478,755
Feb 10, 2022 $ 0.906
+2.44%
$ 7.18 million $ 1.33 million
Feb 9, 2022 $ 0.884
+3.82%
$ 7.01 million $ 964,490
Feb 8, 2022 $ 0.851
-4.63%
$ 6.75 million $ 157,483
Feb 7, 2022 $ 0.892
+2.00%
$ 7.08 million $ 1.39 million