Opal Historical Data

OPAL Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.000501
+0.03%
$ 509,226 $ 6,868
Apr 26, 2026 $ 0.000501
+1.08%
$ 500,788 $ 13,049
Apr 25, 2026 $ 0.000495
+3.76%
$ 495,450 $ 13,791
Apr 24, 2026 $ 0.000465
-4.83%
$ 465,167 $ 11,679
Apr 23, 2026 $ 0.000472
-22.78%
$ 471,487 $ 17,562
Apr 22, 2026 $ 0.000612
+66.52%
$ 612,329 $ 12,844
Apr 21, 2026 $ 0.000365
-2.68%
$ 365,003 $ 12,305
Apr 20, 2026 $ 0.000378
+1.02%
$ 378,335 $ 4,826
Apr 19, 2026 $ 0.000368
-6.25%
$ 368,376 $ 26,052
Apr 18, 2026 $ 0.000387
-17.65%
$ 386,694 $ 19,577
Apr 17, 2026 $ 0.000464
-18.99%
$ 463,819 $ 20,874
Apr 16, 2026 $ 0.00057
-27.36%
$ 569,675 $ 37,292
Apr 15, 2026 $ 0.000791
+68.11%
$ 790,942 $ 105,070
Apr 14, 2026 $ 0.00047
+58.61%
$ 470,437 $ 60,242
Apr 13, 2026 $ 0.000314
-11.73%
$ 314,229 $ 6,158
Apr 12, 2026 $ 0.000327
-3.22%
$ 327,125 $ 5,363
Apr 11, 2026 $ 0.00034
-5.74%
$ 340,013 $ 4,092
Apr 10, 2026 $ 0.000358
-6.59%
$ -- $ 5,710
Apr 9, 2026 $ 0.000358
+11.63%
$ 357,919 $ 5,439
Apr 8, 2026 $ 0.000325
-7.97%
$ 324,709 $ 3,349
Apr 7, 2026 $ 0.00035
-12.54%
$ 350,369 $ 5,229
Apr 6, 2026 $ 0.0004
+15.95%
$ 399,556 $ 2,870
Apr 5, 2026 $ 0.000332
+13.54%
$ 332,156 $ 5,037
Apr 4, 2026 $ 0.000309
-3.39%
$ 309,102 $ 2,861
Apr 3, 2026 $ 0.000318
+7.34%
$ 318,334 $ 12,078
Apr 2, 2026 $ 0.000297
+26.35%
$ 296,626 $ 15,943
Apr 1, 2026 $ 0.000235
-23.62%
$ 234,763 $ 25,201
Mar 31, 2026 $ 0.000303
+3.03%
$ 302,794 $ 4,061
Mar 30, 2026 $ 0.000295
-25.29%
$ 294,733 $ 18,831
Mar 29, 2026 $ 0.000395
+7.15%
$ 394,571 $ 3,343
Mar 28, 2026 $ 0.000377
+3.47%
$ -- $ 3,615
Mar 27, 2026 $ 0.000358
-7.78%
$ 358,265 $ 24,712
Mar 26, 2026 $ 0.000378
-5.55%
$ 377,988 $ 14,661
Mar 25, 2026 $ 0.000399
-6.29%
$ 398,680 $ 10,276
Mar 24, 2026 $ 0.000423
-6.59%
$ 423,125 $ 9,395
Mar 23, 2026 $ 0.000458
+14.15%
$ 457,871 $ 23,560
Mar 22, 2026 $ 0.000409
-7.63%
$ 409,230 $ 12,028
Mar 21, 2026 $ 0.000445
-0.98%
$ 444,491 $ 6,182
Mar 20, 2026 $ 0.000449
-19.28%
$ 449,450 $ 22,604
Mar 19, 2026 $ 0.000563
+2.85%
$ 563,409 $ 5,420
Mar 18, 2026 $ 0.000542
-6.92%
$ 542,284 $ 31,468
Mar 17, 2026 $ 0.000584
-1.16%
$ 583,607 $ 34,155
Mar 16, 2026 $ 0.000593
+30.99%
$ 592,977 $ 27,436
Mar 13, 2026 $ 0.000481
-0.70%
$ -- $ 3,029
Mar 12, 2026 $ 0.00048
-9.58%
$ 480,462 $ 19,097
Mar 11, 2026 $ 0.000517
-14.40%
$ 516,758 $ 25,949
Mar 10, 2026 $ 0.000618
-10.13%
$ 617,803 $ 34,105
Mar 9, 2026 $ 0.000688
+8.75%
$ 688,332 $ 10,919
Mar 8, 2026 $ 0.000634
+3.88%
$ 633,951 $ 25,595
Mar 7, 2026 $ 0.000618
+6.33%
$ 618,105 $ 10,232