Opal Historical Data

OPAL
Download
Date Close Price change Market cap Trading volume
Today $ 0.104
+0.00%
$ 103.8 million $ 30,897
Yesterday $ 0.105
-8.62%
$ 105.41 million $ 31,978
Jun 4, 2026 $ 0.116
+6.52%
$ 116.06 million $ 67,150
Jun 3, 2026 $ 0.109
-3.99%
$ -- $ 15,794
Jun 2, 2026 $ 0.115
-4.50%
$ 115.4 million $ 8,966
Jun 1, 2026 $ 0.121
-0.59%
$ 121.05 million $ 34,196
May 31, 2026 $ 0.12
+9.16%
$ 120.02 million $ 73,864
May 30, 2026 $ 0.109
+0.28%
$ -- $ 47,569
May 29, 2026 $ 0.109
-11.26%
$ 108.56 million $ 138,061
May 28, 2026 $ 0.132
+1.97%
$ 132.01 million $ 110,735
May 27, 2026 $ 0.133
-0.93%
$ 132.55 million $ 82,029
May 26, 2026 $ 0.134
+79.53%
$ 133.74 million $ 779,324
May 25, 2026 $ 0.0747
+37.36%
$ 74.69 million $ 177,249
May 21, 2026 $ 0.0531
-1.91%
$ -- $ 8,710
May 20, 2026 $ 0.0544
+1.88%
$ -- $ 11,926
May 18, 2026 $ 0.0527
+0.00%
$ 52.72 million $ 2,182
May 14, 2026 $ 0.0569
+2.22%
$ -- $ 5,129
May 11, 2026 $ 0.057
-1.21%
$ -- $ 1,658
May 10, 2026 $ 0.0569
+0.23%
$ -- $ 2,223
May 9, 2026 $ 0.0567
+0.50%
$ 56.75 million $ 3,063
May 8, 2026 $ 0.0555
-3.45%
$ -- $ 18,769
May 7, 2026 $ 0.0576
-0.20%
$ 57.6 million $ 15,252
May 6, 2026 $ 0.0573
+0.45%
$ -- $ 4,505
May 4, 2026 $ 0.0562
-0.36%
$ 56.16 million $ 2,751
May 1, 2026 $ 0.0552
+0.63%
$ 55.24 million $ 6,298
Apr 30, 2026 $ 0.054
+0.39%
$ 54.04 million $ 3,849
Apr 28, 2026 $ 0.0537
-0.64%
$ -- $ 2,704
Apr 27, 2026 $ 0.0567
+1.20%
$ -- $ 2,818
Apr 25, 2026 $ 0.0549
+0.00%
$ -- $ 492
Apr 23, 2026 $ 0.0545
-0.03%
$ 54.49 million $ 10,735
Apr 22, 2026 $ 0.0553
-0.27%
$ 55.33 million $ 5,808
Apr 18, 2026 $ 0.055
+0.00%
$ 55.02 million $ 2,236
Apr 17, 2026 $ 0.0569
-0.40%
$ -- $ 5,646
Apr 16, 2026 $ 0.0545
+0.00%
$ 54.49 million $ 328
Apr 15, 2026 $ 0.0538
-0.10%
$ -- $ 2,349
Apr 14, 2026 $ 0.0545
-0.09%
$ -- $ 1,497
Apr 13, 2026 $ 0.0502
-0.01%
$ -- $ 420
Apr 10, 2026 $ 0.0518
+0.07%
$ 51.78 million $ 4,313
Apr 9, 2026 $ 0.0515
+1.70%
$ 51.46 million $ 1,051
Apr 8, 2026 $ 0.0514
+0.69%
$ 51.44 million $ 15,275
Apr 7, 2026 $ 0.0476
+0.72%
$ 47.62 million $ 2,806
Apr 6, 2026 $ 0.0485
-0.88%
$ 48.51 million $ 6,054
Apr 5, 2026 $ 0.0466
+0.91%
$ 46.65 million $ 20,352
Apr 4, 2026 $ 0.0462
+10.42%
$ 46.2 million $ 34,809
Apr 3, 2026 $ 0.0417
+0.00%
$ 41.69 million $ 13,149
Apr 1, 2026 $ 0.0422
+1.88%
$ 42.23 million $ 5,335
Mar 31, 2026 $ 0.0407
+1.85%
$ 40.72 million $ 3,116
Mar 30, 2026 $ 0.0394
+0.00%
$ 39.43 million $ 729
Mar 27, 2026 $ 0.0399
+1.13%
$ -- $ 15,040
Mar 26, 2026 $ 0.0411
-0.49%
$ -- $ 2,453
Download