OpSec Historical Data

OPSEC Page 10
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.772
-7.43%
$ 76.43 million $ 3.68 million
Feb 26, 2024 $ 0.83
-9.43%
$ 82.21 million $ 3.52 million
Feb 25, 2024 $ 0.915
+16.23%
$ 90.57 million $ 4.28 million
Feb 24, 2024 $ 0.81
+12.82%
$ 80.18 million $ 2.15 million
Feb 23, 2024 $ 0.718
+12.65%
$ 71.11 million $ 1.93 million
Feb 22, 2024 $ 0.638
+1.86%
$ 63.14 million $ 1.75 million
Feb 21, 2024 $ 0.626
+0.30%
$ 62.02 million $ 2.05 million
Feb 20, 2024 $ 0.621
+12.89%
$ 61.44 million $ 2.42 million
Feb 19, 2024 $ 0.55
-11.72%
$ 54.41 million $ 3.12 million
Feb 18, 2024 $ 0.629
+17.08%
$ 62.24 million $ 3.22 million
Feb 17, 2024 $ 0.535
-3.32%
$ 52.94 million $ 2.54 million
Feb 16, 2024 $ 0.553
+4.08%
$ 54.78 million $ 3.64 million
Feb 15, 2024 $ 0.539
+17.37%
$ 53.38 million $ 5.01 million
Feb 14, 2024 $ 0.463
+8.31%
$ 45.82 million $ 3.51 million
Feb 13, 2024 $ 0.427
+38.57%
$ 42.23 million $ 3.05 million
Feb 12, 2024 $ 0.307
+15.91%
$ 30.41 million $ 1.68 million
Feb 11, 2024 $ 0.265
-30.28%
$ 26.2 million $ 1.89 million
Feb 10, 2024 $ 0.38
+92.69%
$ 37.57 million $ 6.22 million
Feb 9, 2024 $ 0.194
+24.99%
$ 19.24 million $ 926,456
Feb 8, 2024 $ 0.156
-13.79%
$ 15.4 million $ 995,908
Feb 7, 2024 $ 0.18
-32.36%
$ 17.86 million $ 582,162
Feb 6, 2024 $ 0.269
+63.84%
$ 26.66 million $ 19.14 million
Feb 5, 2024 $ 0.165
+19.58%
$ 16.31 million $ 511,190
Feb 4, 2024 $ 0.138
-13.21%
$ 13.71 million $ 816,741
Feb 3, 2024 $ 0.16
-9.92%
$ 15.79 million $ 1.49 million
Feb 2, 2024 $ 0.179
+36.73%
$ 17.68 million $ 922,755
Feb 1, 2024 $ 0.131
+0.64%
$ 12.93 million $ 395,792
Jan 31, 2024 $ 0.13
-7.95%
$ 12.85 million $ 826,062
Jan 30, 2024 $ 0.142
-14.53%
$ 14.07 million $ 626,045
Jan 29, 2024 $ 0.166
-2.47%
$ 16.45 million $ 666,971
Jan 28, 2024 $ 0.17
-7.52%
$ 16.87 million $ 585,233
Jan 27, 2024 $ 0.186
+15.24%
$ 18.37 million $ 1.24 million
Jan 26, 2024 $ 0.16
+46.62%
$ 15.85 million $ 704,478
Jan 25, 2024 $ 0.109
-10.89%
$ 10.82 million $ 301,957
Jan 24, 2024 $ 0.123
+1.33%
$ 12.15 million $ 330,641
Jan 23, 2024 $ 0.121
+3.85%
$ 12 million $ 459,813
Jan 22, 2024 $ 0.118
-1.24%
$ 11.67 million $ 687,578
Jan 21, 2024 $ 0.118
-5.87%
$ 11.84 million $ 8.04 million
Jan 20, 2024 $ 0.126
-14.20%
$ 12.57 million $ 766,083
Jan 19, 2024 $ 0.147
-6.79%
$ 14.65 million $ 975,323
Jan 18, 2024 $ 0.156
+8.38%
$ 15.62 million $ 1.06 million
Jan 17, 2024 $ 0.145
-9.65%
$ 14.52 million $ 847,017
Jan 16, 2024 $ 0.164
+30.59%
$ 16.45 million $ 1.09 million
Jan 15, 2024 $ 0.128
+12.24%
$ 12.84 million $ 965,496
Jan 14, 2024 $ 0.116
-8.60%
$ 11.57 million $ 582,007
Jan 13, 2024 $ 0.125
+22.34%
$ 12.52 million $ 1.89 million
Jan 12, 2024 $ 0.0972
+16.40%
$ 9.72 million $ 1.02 million
Jan 11, 2024 $ 0.0836
+46.75%
$ 8.36 million $ 727,766
Jan 10, 2024 $ 0.057
+5.63%
$ 5.7 million $ 1.44 million
Jan 9, 2024 $ 0.0498
-21.14%
$ 4.98 million $ 563,282