Dark

OPGUSD
OPG / United States dollar
crypto Composite

Real-time

Oct 2, 2026 2:21:03 PM EDT

0.13293USD+3.303%(+0.00425)709,931OPG93,384USD

0.13300Bid 0.13315Ask 0.00015Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.12780	0.13540	0.12760	0.13293	+4.014%	644,931	0.000%
2026-10-01	0.12554	0.12953	0.12378	0.12780	+1.833%	524,045	+4.014%
2026-09-30	0.12540	0.12923	0.12343	0.12550	-0.254%	618,779	+5.920%
2026-09-29	0.12328	0.12961	0.12063	0.12582	+2.218%	979,786	+5.651%
2026-09-28	0.13194	0.13284	0.12017	0.12309	-6.530%	1,467,841	+7.994%
2026-09-27	0.13668	0.13742	0.12985	0.13169	-3.799%	480,515	+0.942%
2026-09-26	0.12957	0.14781	0.12826	0.13689	+5.276%	3,794,939	-2.893%
2026-09-25	0.12708	0.13071	0.12516	0.13003	+2.742%	1,502,878	+2.230%
2026-09-24	0.12470	0.12985	0.11943	0.12656	+1.679%	1,475,956	+5.033%
2026-09-23	0.13687	0.13884	0.11952	0.12447	-8.323%	2,461,940	+6.797%
2026-09-22	0.13023	0.14119	0.12846	0.13577	+4.326%	5,117,856	-2.092%
2026-09-21	0.11610	0.15372	0.11359	0.13014	+12.461%	8,441,215	+2.144%
2026-09-20	0.11310	0.11780	0.11021	0.11572	+1.830%	901,752	+14.872%
2026-09-19	0.11267	0.11549	0.10985	0.11364	+0.549%	466,461	+16.975%
2026-09-18	0.10444	0.11433	0.10295	0.11302	+8.163%	687,133	+17.616%
2026-09-17	0.10168	0.10449	0.10142	0.10449	+2.622%	181,729	+27.218%
2026-09-16	0.10271	0.10446	0.09692	0.10182	-0.518%	394,526	+30.554%
2026-09-15	0.10138	0.10599	0.09925	0.10235	+1.206%	771,998	+29.878%
2026-09-14	0.10251	0.10436	0.10030	0.10113	-1.240%	499,328	+31.445%
2026-09-13	0.10432	0.10739	0.10130	0.10240	-1.737%	527,905	+29.814%
2026-09-12	0.10321	0.10526	0.10209	0.10421	+0.988%	474,067	+27.560%
2026-09-11	0.09730	0.10328	0.09720	0.10319	+6.403%	702,480	+28.821%
2026-09-10	0.09712	0.10164	0.09532	0.09698	-0.154%	788,996	+37.069%
2026-09-09	0.10191	0.10354	0.09467	0.09713	-4.503%	904,278	+36.858%
2026-09-08	0.10621	0.10684	0.10141	0.10171	-4.219%	455,881	+30.695%
2026-09-07	0.10433	0.10712	0.10182	0.10619	+1.627%	530,666	+25.181%
2026-09-06	0.10463	0.10466	0.10180	0.10449	-0.277%	439,891	+27.218%
2026-09-05	0.10095	0.10494	0.10095	0.10478	+4.072%	655,232	+26.866%
2026-09-04	0.10077	0.10286	0.09705	0.10068	-0.119%	1,060,659	+32.032%
2026-09-03	0.10028	0.10189	0.09889	0.10080	+0.669%	505,364	+31.875%
2026-09-02	0.09913	0.10168	0.09728	0.10013	+1.634%	1,159,016	+32.757%
2026-09-01	0.09694	0.09967	0.09464	0.09852	+1.588%	891,026	+34.927%
2026-08-31	0.09287	0.09808	0.09287	0.09698	+4.685%	1,104,758	+37.069%
2026-08-30	0.09694	0.10158	0.09093	0.09264	-4.149%	1,864,716	+43.491%
2026-08-29	0.08720	0.10865	0.08706	0.09665	+10.824%	4,651,115	+37.538%
2026-08-28	0.09588	0.10058	0.08101	0.08721	-8.929%	2,300,567	+52.425%
2026-08-27	0.09451	0.09651	0.09364	0.09576	+1.312%	532,623	+38.816%
2026-08-26	0.09237	0.09575	0.09163	0.09452	+2.328%	1,172,038	+40.637%
2026-08-25	0.09537	0.09663	0.09011	0.09237	-2.911%	1,254,002	+43.910%
2026-08-24	0.09621	0.09738	0.09251	0.09514	-1.897%	770,239	+39.720%
2026-08-23	0.09598	0.09792	0.09202	0.09698	+0.926%	759,389	+37.069%
2026-08-22	0.10817	0.11128	0.08528	0.09609	-11.633%	2,999,924	+38.339%
2026-08-21	0.10310	0.10901	0.10093	0.10874	+5.175%	1,536,470	+22.246%
2026-08-20	0.10126	0.10339	0.09841	0.10339	+2.346%	1,236,212	+28.571%
2026-08-19	0.10193	0.10457	0.09700	0.10102	-0.561%	3,157,701	+31.588%
2026-08-18	0.09677	0.10641	0.09572	0.10159	+4.441%	5,101,711	+30.849%
2026-08-17	0.09606	0.09920	0.09266	0.09727	+0.683%	1,474,822	+36.661%
2026-08-16	0.09487	0.10224	0.09414	0.09661	+1.417%	2,462,861	+37.594%
2026-08-15	0.09215	0.09910	0.09159	0.09526	+3.622%	1,829,237	+39.544%
2026-08-14	0.09158	0.09408	0.09006	0.09193	+0.393%	950,635	+44.599%
2026-08-13	0.09245	0.09320	0.08984	0.09157	-0.694%	625,041	+45.168%
2026-08-12	0.09080	0.09660	0.09020	0.09221	+1.441%	1,604,005	+44.160%
2026-08-11	0.09410	0.09750	0.08930	0.09090	-3.195%	556,361	+46.238%
2026-08-10	0.09690	0.09900	0.09250	0.09390	-2.289%	410,938	+41.565%
2026-08-09	0.09590	0.09830	0.09490	0.09610	+0.104%	315,624	+38.325%
2026-08-08	0.09570	0.09800	0.09490	0.09600	+0.840%	219,690	+38.469%
2026-08-07	0.09640	0.10000	0.09200	0.09520	-0.522%	574,751	+39.632%
2026-08-06	0.09040	0.09800	0.08920	0.09570	+5.980%	1,033,467	+38.903%
2026-08-05	0.09030	0.09400	0.08960	0.09030	+0.111%	738,600	+47.209%
2026-08-04	0.08980	0.09170	0.08840	0.09020	+0.334%	541,591	+47.373%
2026-08-03	0.09050	0.09160	0.08820	0.08990	-0.663%	404,945	+47.864%
2026-08-02	0.09660	0.09660	0.08930	0.09050	-6.605%	245,334	+46.884%
2026-08-01	0.09490	0.10070	0.09410	0.09690	+1.572%	879,548	+37.183%
2026-07-31	0.09190	0.09590	0.09150	0.09540	+3.922%	1,515,269	+39.340%
2026-07-30	0.09400	0.09540	0.09160	0.09180	-2.340%	1,109,737	+44.804%
2026-07-29	0.09670	0.09740	0.09120	0.09400	-2.490%	2,113,008	+41.415%
2026-07-28	0.09650	0.10040	0.09420	0.09640	-0.104%	932,046	+37.894%
2026-07-27	0.10500	0.10790	0.09390	0.09650	-7.920%	1,674,442	+37.751%
2026-07-26	0.10350	0.10660	0.10220	0.10480	+1.354%	726,462	+26.842%
2026-07-25	0.10280	0.10570	0.10230	0.10340	+0.486%	583,012	+28.559%
2026-07-24	0.10250	0.10710	0.10020	0.10290	+0.195%	1,039,584	+29.184%
2026-07-23	0.10750	0.11030	0.10260	0.10270	-4.465%	2,087,883	+29.435%
2026-07-22	0.10600	0.10820	0.10380	0.10750	+1.415%	961,087	+23.656%
2026-07-21	0.10590	0.11830	0.10500	0.10600	+0.189%	2,733,021	+25.406%
2026-07-20	0.10680	0.10700	0.10240	0.10580	-1.029%	828,569	+25.643%
2026-07-19	0.10420	0.11220	0.10390	0.10690	+3.086%	1,796,926	+24.350%
2026-07-18	0.10740	0.10840	0.10210	0.10370	-3.355%	518,725	+28.187%
2026-07-17	0.11140	0.11360	0.10650	0.10730	-3.853%	1,004,293	+23.886%
2026-07-16	0.11190	0.11550	0.10850	0.11160	-0.090%	3,291,846	+19.113%
2026-07-15	0.10870	0.11430	0.10690	0.11170	+2.665%	3,420,198	+19.006%
2026-07-14	0.11290	0.11390	0.10570	0.10880	-3.546%	1,604,228	+22.178%
2026-07-13	0.10990	0.11430	0.10960	0.11280	+2.826%	913,009	+17.846%
2026-07-12	0.11590	0.11870	0.10950	0.10970	-5.268%	866,070	+21.176%
2026-07-11	0.12500	0.12590	0.11540	0.11580	-7.434%	2,611,986	+14.793%
2026-07-10	0.12280	0.13320	0.11940	0.12510	+1.542%	3,746,935	+6.259%
2026-07-09	0.11980	0.12440	0.11450	0.12320	+2.752%	3,730,168	+7.898%
2026-07-08	0.12830	0.13160	0.11590	0.11990	-6.474%	9,612,708	+10.867%
2026-07-07	0.12350	0.19000	0.12230	0.12820	+3.638%	16,827,644	+3.690%
2026-07-06	0.12840	0.13160	0.12180	0.12370	-3.510%	3,731,916	+7.462%
2026-07-05	0.13080	0.13170	0.12530	0.12820	-1.988%	1,450,946	+3.690%
2026-07-04	0.12620	0.13470	0.12560	0.13080	+3.645%	2,964,342	+1.628%
2026-07-03	0.12440	0.12960	0.12210	0.12620	+1.122%	1,080,930	+5.333%
2026-07-02	0.12370	0.12790	0.12110	0.12480	+1.878%	2,191,742	+6.514%
2026-07-01	0.13030	0.13660	0.12160	0.12250	-6.489%	4,378,253	+8.514%
2026-06-30	0.12910	0.13770	0.11300	0.13100	+1.158%	7,019,173	+1.473%
2026-06-29	0.12660	0.13590	0.12610	0.12950	+1.489%	2,149,234	+2.649%
2026-06-28	0.12290	0.14000	0.12270	0.12760	+3.656%	3,525,469	+4.177%
2026-06-27	0.12890	0.13040	0.12020	0.12310	-4.500%	2,210,490	+7.985%
2026-06-26	0.13340	0.13670	0.12390	0.12890	-3.373%	4,647,619	+3.126%
2026-06-25	0.15570	0.16210	0.13100	0.13340	-14.322%	6,063,077	-0.352%
2026-06-24	0.17460	0.18240	0.15140	0.15570	-10.825%	6,424,831	-14.624%
2026-06-23	0.16160	0.18140	0.15880	0.17460	+7.978%	7,016,623	-23.866%
2026-06-22	0.15960	0.16650	0.15120	0.16170	+1.252%	4,449,326	-17.792%
2026-06-21	0.16150	0.16710	0.15470	0.15970	-1.053%	3,706,436	-16.763%
2026-06-20	0.16520	0.17300	0.15770	0.16140	-2.182%	7,935,637	-17.639%
2026-06-19	0.14630	0.17050	0.14610	0.16500	+12.705%	10,967,356	-19.436%
2026-06-18	0.15990	0.16070	0.14210	0.14640	-8.443%	7,710,010	-9.201%
2026-06-17	0.15970	0.16480	0.14820	0.15990	+0.063%	8,710,346	-16.867%
2026-06-16	0.16270	0.17780	0.15420	0.15980	-1.601%	19,700,168	-16.815%
2026-06-15	0.30380	0.34500	0.15880	0.16240	-46.579%	52,101,513	-18.147%
2026-06-14	0.17800	0.32570	0.17110	0.30400	+70.883%	21,842,848	-56.273%
2026-06-13	0.15650	0.18120	0.15240	0.17790	+13.529%	2,652,232	-25.278%
2026-06-12	0.15610	0.16320	0.15090	0.15670	+0.449%	1,318,980	-15.169%
2026-06-11	0.15950	0.16870	0.15250	0.15600	-2.072%	3,332,531	-14.788%
2026-06-10	0.14970	0.16130	0.13880	0.15930	+6.413%	3,136,533	-16.554%
2026-06-09	0.14720	0.16000	0.14230	0.14970	+1.629%	1,823,764	-11.202%
2026-06-08	0.16450	0.16600	0.14670	0.14730	-10.238%	1,135,201	-9.756%
2026-06-07	0.15660	0.18090	0.15410	0.16410	+4.722%	2,333,006	-18.995%
2026-06-06	0.15800	0.16660	0.14150	0.15670	-0.760%	1,851,224	-15.169%
2026-06-05	0.17490	0.17940	0.15600	0.15790	-9.771%	2,688,659	-15.814%
2026-06-04	0.18170	0.18410	0.15680	0.17500	-3.793%	3,085,196	-24.040%
2026-06-03	0.17210	0.18340	0.16550	0.18190	+5.756%	1,758,181	-26.921%
2026-06-02	0.18300	0.20540	0.16690	0.17200	-5.857%	8,061,393	-22.715%
2026-06-01	0.16610	0.18380	0.15400	0.18270	+10.060%	4,263,901	-27.241%
2026-05-31	0.16050	0.17570	0.16050	0.16600	+3.556%	2,034,266	-19.922%
2026-05-30	0.17590	0.17840	0.15640	0.16030	-8.817%	4,097,007	-17.074%
2026-05-29	0.18250	0.19200	0.17200	0.17580	-3.671%	3,892,517	-24.386%
2026-05-28	0.18780	0.19510	0.17880	0.18250	-2.667%	4,026,961	-27.162%
2026-05-27	0.20860	0.21140	0.18110	0.18750	-10.072%	3,535,334	-29.104%
2026-05-26	0.21080	0.22670	0.19670	0.20850	-1.138%	4,941,650	-36.245%
2026-05-25	0.22880	0.24220	0.20760	0.21090	-7.783%	5,253,334	-36.970%
2026-05-24	0.21980	0.23430	0.21340	0.22870	+4.096%	2,562,211	-41.876%
2026-05-23	0.21810	0.22280	0.20470	0.21970	+0.595%	3,841,438	-39.495%
2026-05-22	0.24870	0.30530	0.21630	0.21840	-12.148%	20,300,425	-39.135%
2026-05-21	0.22880	0.25610	0.22820	0.24860	+8.701%	2,144,707	-46.529%
2026-05-20	0.23870	0.24650	0.22720	0.22870	-4.069%	1,787,997	-41.876%
2026-05-19	0.25220	0.25860	0.23670	0.23840	-5.434%	978,906	-44.241%
2026-05-18	0.25070	0.26300	0.24670	0.25210	+0.518%	1,442,224	-47.271%
2026-05-17	0.25120	0.26790	0.24490	0.25080	-0.040%	1,852,968	-46.998%
2026-05-16	0.26340	0.26460	0.23590	0.25090	-4.782%	1,669,619	-47.019%
2026-05-15	0.27490	0.29410	0.25120	0.26350	-4.112%	2,573,695	-49.552%
2026-05-14	0.25710	0.28800	0.24710	0.27480	+6.677%	1,763,890	-51.627%
2026-05-13	0.31090	0.31260	0.24580	0.25760	-17.170%	3,952,515	-48.397%
2026-05-12	0.34120	0.34410	0.30750	0.31100	-9.064%	5,087,826	-57.257%
2026-05-11	0.28800	0.34280	0.28330	0.34200	+18.791%	9,803,917	-61.132%
2026-05-10	0.27390	0.29780	0.26300	0.28790	+5.188%	5,029,281	-53.828%
2026-05-09	0.25600	0.28030	0.24890	0.27370	+7.039%	6,630,878	-51.432%
2026-05-08	0.24410	0.25930	0.24050	0.25570	+4.795%	2,092,604	-48.013%
2026-05-07	0.26630	0.26920	0.23340	0.24400	-8.408%	1,952,229	-45.520%
2026-05-06	0.26930	0.27070	0.23610	0.26640	-1.003%	2,930,468	-50.101%
2026-05-05	0.28480	0.29260	0.26240	0.26910	-5.513%	2,274,512	-50.602%
2026-05-04	0.29140	0.30810	0.26360	0.28480	-2.466%	5,336,395	-53.325%
2026-05-03	0.25590	0.29360	0.25340	0.29200	+14.018%	4,819,342	-54.476%
2026-05-02	0.24000	0.26010	0.23800	0.25610	+6.753%	2,309,243	-48.094%
2026-05-01	0.23160	0.25680	0.23160	0.23990	+3.629%	4,378,841	-44.589%
2026-04-30	0.26260	0.26940	0.21500	0.23150	-11.944%	4,726,092	-42.579%
2026-04-29	0.30230	0.31910	0.25990	0.26290	-13.120%	6,821,017	-49.437%
2026-04-28	0.27510	0.30330	0.26700	0.30260	+9.916%	7,201,363	-56.071%
2026-04-27	0.29540	0.30010	0.25340	0.27530	-6.804%	6,715,189	-51.714%
2026-04-26	0.28080	0.36650	0.27160	0.29540	+4.901%	11,293,505	-55.000%
2026-04-25	0.27650	0.31490	0.24820	0.28160	+1.734%	5,774,632	-52.795%
2026-04-24	0.33950	0.35170	0.26320	0.27680	-18.420%	12,253,997	-51.976%
2026-04-23	0.37920	0.43670	0.29060	0.33930	-10.851%	14,205,494	-60.822%
2026-04-22	0.39040	0.49500	0.35470	0.38060	-2.510%	26,244,703	-65.074%
2026-04-21	0.22500	0.49550	0.17360	0.39040	0.000%	14,761,690	-65.950%

.dark-mode .HCzMcC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCzMcC{ color: #333333; background-color: white; border: 2px solid #333333; }OPGUSDOPG / United States dollarcrypto Composite

OPGUSD
OPG / United States dollar
crypto Composite