OpSec Historical Data

OPSEC Page 9
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 1.35
+2.10%
$ 133.61 million $ 2.94 million
Apr 16, 2024 $ 1.32
-0.80%
$ 130.83 million $ 2.82 million
Apr 15, 2024 $ 1.33
+8.30%
$ 132.15 million $ 5.88 million
Apr 14, 2024 $ 1.23
-12.84%
$ 121.85 million $ 6.16 million
Apr 13, 2024 $ 1.42
-18.36%
$ 140.64 million $ 19.65 million
Apr 12, 2024 $ 1.74
-7.02%
$ 172.36 million $ 5.29 million
Apr 11, 2024 $ 1.87
-10.22%
$ 185.48 million $ 3.18 million
Apr 10, 2024 $ 2.08
+5.01%
$ 206.32 million $ 4.7 million
Apr 9, 2024 $ 1.98
-11.46%
$ 196.46 million $ 4.76 million
Apr 8, 2024 $ 2.24
+6.82%
$ 221.88 million $ 4.17 million
Apr 7, 2024 $ 2.11
-8.84%
$ 208.67 million $ 4.28 million
Apr 6, 2024 $ 2.31
-2.52%
$ 229.1 million $ 4.06 million
Apr 5, 2024 $ 2.38
+0.72%
$ 235.18 million $ 5.58 million
Apr 4, 2024 $ 2.37
-2.79%
$ 234.89 million $ 5.18 million
Apr 3, 2024 $ 2.45
-6.03%
$ 242.13 million $ 5.17 million
Apr 2, 2024 $ 2.59
-9.78%
$ 256.46 million $ 7.17 million
Apr 1, 2024 $ 2.85
-0.64%
$ 282.62 million $ 7.88 million
Mar 31, 2024 $ 2.9
+24.79%
$ 287.17 million $ 8.91 million
Mar 30, 2024 $ 2.33
-8.36%
$ 230.91 million $ 5.74 million
Mar 29, 2024 $ 2.54
-0.70%
$ 251.8 million $ 4.25 million
Mar 28, 2024 $ 2.57
+10.21%
$ 254.23 million $ 6.84 million
Mar 27, 2024 $ 2.34
-2.21%
$ 231.74 million $ 4.91 million
Mar 26, 2024 $ 2.39
-4.86%
$ 236.66 million $ 6.5 million
Mar 25, 2024 $ 2.5
+4.15%
$ 247.26 million $ 8.07 million
Mar 24, 2024 $ 2.4
+32.57%
$ 237.37 million $ 8.15 million
Mar 23, 2024 $ 1.81
-2.50%
$ 178.94 million $ 2.79 million
Mar 22, 2024 $ 1.85
-46.86%
$ 183.57 million $ 3.9 million
Mar 21, 2024 $ 3.49
+59.77%
$ 345.91 million $ 14.88 million
Mar 20, 2024 $ 2.17
-20.45%
$ 214.68 million $ 7.71 million
Mar 19, 2024 $ 2.79
+56.72%
$ 276.58 million $ 22.61 million
Mar 18, 2024 $ 1.79
-46.14%
$ 176.9 million $ 5.73 million
Mar 17, 2024 $ 3.37
+139.90%
$ 334.11 million $ 48.86 million
Mar 16, 2024 $ 1.37
-50.14%
$ 135.62 million $ 38.67 million
Mar 15, 2024 $ 2.76
-9.38%
$ 272.9 million $ 50.58 million
Mar 14, 2024 $ 3.06
+43.64%
$ 303.38 million $ 224.25 million
Mar 13, 2024 $ 2.13
-26.87%
$ 211.28 million $ 8.44 million
Mar 12, 2024 $ 2.91
+54.20%
$ 288.36 million $ 30.51 million
Mar 11, 2024 $ 1.87
-12.77%
$ 185.49 million $ 7.14 million
Mar 10, 2024 $ 2.14
-10.62%
$ 212.34 million $ 10.09 million
Mar 9, 2024 $ 2.39
+42.97%
$ 236.84 million $ 16.22 million
Mar 8, 2024 $ 1.66
-2.93%
$ 164.78 million $ 15.53 million
Mar 7, 2024 $ 1.71
+3.80%
$ 169.66 million $ 23.74 million
Mar 6, 2024 $ 1.61
-24.65%
$ 159.56 million $ 59.52 million
Mar 5, 2024 $ 2.13
+25.58%
$ 211.14 million $ 9.93 million
Mar 4, 2024 $ 1.7
-4.12%
$ 168.14 million $ 11.52 million
Mar 3, 2024 $ 1.77
-4.55%
$ 175.37 million $ 9.13 million
Mar 2, 2024 $ 1.82
+18.06%
$ 180.57 million $ 10.4 million
Mar 1, 2024 $ 1.54
+34.31%
$ 152.24 million $ 8.7 million
Feb 29, 2024 $ 1.12
-1.02%
$ 110.65 million $ 6.85 million
Feb 28, 2024 $ 1.12
+44.61%
$ 110.47 million $ 7.8 million