Opal Historical Data

OPAL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 25, 2026 $ 0.0432
-0.91%
$ -- $ 792
Mar 24, 2026 $ 0.043
+0.00%
$ -- $ 58
Mar 22, 2026 $ 0.0418
+0.00%
$ -- $ 541
Mar 21, 2026 $ 0.0434
-0.02%
$ -- $ 2,670
Mar 20, 2026 $ 0.0419
+0.00%
$ -- $ 5,322
Mar 19, 2026 $ 0.0418
+0.92%
$ 41.8 million $ 5,451
Mar 18, 2026 $ 0.0448
+0.28%
$ -- $ 7,033
Mar 17, 2026 $ 0.0453
+0.78%
$ 45.3 million $ 2,782
Mar 16, 2026 $ 0.0458
+4.49%
$ 45.76 million $ 756
Mar 14, 2026 $ 0.0406
+1.54%
$ 40.59 million $ 9,005
Mar 13, 2026 $ 0.0404
+0.00%
$ -- $ 3,469
Mar 12, 2026 $ 0.04
+0.96%
$ -- $ 831
Mar 11, 2026 $ 0.0396
+2.50%
$ -- $ 4,595
Mar 10, 2026 $ 0.0387
-5.20%
$ 38.72 million $ 22,614
Mar 9, 2026 $ 0.0406
-3.81%
$ -- $ 20,070
Mar 8, 2026 $ 0.0452
-0.90%
$ -- $ 2,850
Mar 7, 2026 $ 0.0459
-0.37%
$ 45.92 million $ 2,259
Mar 6, 2026 $ 0.0464
+0.00%
$ 46.36 million $ 1,259
Mar 5, 2026 $ 0.0499
+0.00%
$ -- $ 1,080
Mar 4, 2026 $ 0.05
+1.23%
$ 49.99 million $ 74,399
Mar 3, 2026 $ 0.0498
+0.36%
$ 49.8 million $ 22,105
Mar 2, 2026 $ 0.0504
-2.85%
$ 50.43 million $ 15,060
Feb 27, 2026 $ 0.0473
+0.00%
$ -- $ 925
Feb 21, 2026 $ 0.0477
+0.00%
$ -- $ 611
Feb 18, 2026 $ 0.047
-2.03%
$ -- $ 2,179
Feb 17, 2026 $ 0.0482
+0.00%
$ -- $ 4,438
Feb 16, 2026 $ 0.0469
+0.00%
$ -- $ 1,852
Feb 14, 2026 $ 0.0493
+0.18%
$ -- $ 2,921
Feb 11, 2026 $ 0.0467
+1.68%
$ 46.73 million $ 11,434
Feb 10, 2026 $ 0.0473
-0.46%
$ 47.28 million $ 8,511
Feb 9, 2026 $ 0.0489
+1.15%
$ 48.85 million $ 91
Feb 8, 2026 $ 0.0486
-0.16%
$ 48.58 million $ 3,229
Feb 7, 2026 $ 0.0486
+0.59%
$ 48.59 million $ 5,022
Feb 6, 2026 $ 0.0472
+12.93%
$ 47.2 million $ 46,459
Feb 5, 2026 $ 0.0419
-13.94%
$ 41.86 million $ 27,140
Feb 2, 2026 $ 0.0526
+0.00%
$ -- $ 1,526
Feb 1, 2026 $ 0.0553
-5.98%
$ 55.25 million $ 13,933
Jan 31, 2026 $ 0.058
-10.89%
$ 58.03 million $ 44,332
Jan 28, 2026 $ 0.0763
+1.33%
$ 76.26 million $ 28,751
Jan 27, 2026 $ 0.0754
+0.70%
$ -- $ 2,215
Jan 25, 2026 $ 0.0733
+0.00%
$ -- $ 45
Jan 24, 2026 $ 0.0739
+0.00%
$ -- $ 800
Jan 23, 2026 $ 0.0738
+2.31%
$ 73.82 million $ 9,611
Jan 22, 2026 $ 0.0711
-2.50%
$ -- $ 1,570
Jan 21, 2026 $ 0.0738
+0.00%
$ 73.8 million $ 406
Jan 20, 2026 $ 0.0726
+0.00%
$ 72.55 million $ 1,180
Jan 19, 2026 $ 0.0771
+0.17%
$ 77.08 million $ 3,832
Jan 18, 2026 $ 0.0789
+0.00%
$ -- $ 182
Jan 16, 2026 $ 0.079
+0.00%
$ -- $ 1,221
Jan 15, 2026 $ 0.0791
-1.35%
$ -- $ 21,369