OpSec Historical Data

OPSEC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 0.617
-4.60%
$ 61.11 million $ 1.34 million
Jun 5, 2024 $ 0.647
-6.85%
$ 64.09 million $ 1.34 million
Jun 4, 2024 $ 0.697
-2.57%
$ 69.02 million $ 534,221
Jun 3, 2024 $ 0.717
+8.54%
$ 70.99 million $ 1.5 million
Jun 2, 2024 $ 0.665
-6.50%
$ 65.88 million $ 722,223
Jun 1, 2024 $ 0.711
+4.26%
$ 70.41 million $ 1.55 million
May 31, 2024 $ 0.686
-11.98%
$ 67.9 million $ 1.96 million
May 30, 2024 $ 0.782
-0.08%
$ 77.41 million $ 1.17 million
May 29, 2024 $ 0.783
-10.16%
$ 77.48 million $ 1.33 million
May 28, 2024 $ 0.871
-0.55%
$ 86.24 million $ 1.39 million
May 27, 2024 $ 0.881
-13.93%
$ 87.21 million $ 1.54 million
May 26, 2024 $ 1.02
-3.27%
$ 101.32 million $ 1.17 million
May 25, 2024 $ 1.06
-6.90%
$ 104.62 million $ 638,980
May 24, 2024 $ 1.13
+2.28%
$ 112.18 million $ 1.1 million
May 23, 2024 $ 1.11
-5.00%
$ 109.52 million $ 2.04 million
May 22, 2024 $ 1.16
+19.72%
$ 115.12 million $ 1.79 million
May 21, 2024 $ 0.969
-5.03%
$ 95.89 million $ 1.78 million
May 20, 2024 $ 1.02
+23.67%
$ 100.88 million $ 2 million
May 19, 2024 $ 0.824
-2.01%
$ 81.58 million $ 1.34 million
May 18, 2024 $ 0.849
-6.33%
$ 84.03 million $ 734,304
May 17, 2024 $ 0.906
+5.49%
$ 89.72 million $ 1.37 million
May 16, 2024 $ 0.859
-13.28%
$ 85.05 million $ 734,920
May 15, 2024 $ 0.991
+26.37%
$ 98.06 million $ 2.05 million
May 14, 2024 $ 0.785
-7.43%
$ 77.75 million $ 1.71 million
May 13, 2024 $ 0.848
-4.90%
$ 83.96 million $ 869,478
May 12, 2024 $ 0.892
+3.03%
$ 88.3 million $ 912,791
May 11, 2024 $ 0.865
-5.13%
$ 85.68 million $ 529,573
May 10, 2024 $ 0.912
-4.89%
$ 90.32 million $ 1.17 million
May 9, 2024 $ 0.959
+16.30%
$ 94.97 million $ 1.96 million
May 8, 2024 $ 0.826
-5.60%
$ 81.77 million $ 1.35 million
May 7, 2024 $ 0.876
-11.75%
$ 86.71 million $ 2.27 million
May 6, 2024 $ 0.992
-11.83%
$ 98.23 million $ 1.62 million
May 5, 2024 $ 1.12
+2.06%
$ 111.23 million $ 1.23 million
May 4, 2024 $ 1.1
+18.54%
$ 108.98 million $ 2.41 million
May 3, 2024 $ 0.932
-3.75%
$ 92.26 million $ 2.32 million
May 2, 2024 $ 0.969
+8.17%
$ 95.89 million $ 2.3 million
May 1, 2024 $ 0.894
+6.54%
$ 88.67 million $ 2.01 million
Apr 30, 2024 $ 0.84
-9.26%
$ 83.12 million $ 2.6 million
Apr 29, 2024 $ 0.925
+0.14%
$ 91.59 million $ 5.52 million
Apr 28, 2024 $ 0.924
-17.40%
$ 91.43 million $ 10.65 million
Apr 27, 2024 $ 1.12
-12.40%
$ 110.78 million $ 2.45 million
Apr 26, 2024 $ 1.28
+9.88%
$ 126.46 million $ 2.56 million
Apr 25, 2024 $ 1.17
-5.41%
$ 116.09 million $ 1.82 million
Apr 24, 2024 $ 1.24
-5.06%
$ 122.72 million $ 1.92 million
Apr 23, 2024 $ 1.31
-6.43%
$ 129.25 million $ 2.05 million
Apr 22, 2024 $ 1.39
-3.44%
$ 137.79 million $ 2.06 million
Apr 21, 2024 $ 1.44
-9.19%
$ 142.28 million $ 886,347
Apr 20, 2024 $ 1.58
+4.89%
$ 156.06 million $ 1.92 million
Apr 19, 2024 $ 1.51
+9.67%
$ 149.29 million $ 2.22 million
Apr 18, 2024 $ 1.37
+1.86%
$ 136.11 million $ 2.3 million