Opal Historical Data

OPAL Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.0704
-1.65%
$ 70.43 million $ 187,389
Nov 21, 2025 $ 0.0713
-3.81%
$ 70.37 million $ 154,736
Nov 20, 2025 $ 0.0732
-2.67%
$ 73.18 million $ 82,684
Nov 19, 2025 $ 0.072
-12.58%
$ 71.96 million $ 49,464
Nov 18, 2025 $ 0.0969
+3.62%
$ 96.9 million $ 226,014
Nov 17, 2025 $ 0.0936
-12.78%
$ 93.59 million $ 201,173
Nov 16, 2025 $ 0.104
-2.61%
$ 103.6 million $ 123,105
Nov 15, 2025 $ 0.106
-3.27%
$ 106.6 million $ 107,158
Nov 14, 2025 $ 0.107
+0.41%
$ 106.81 million $ 40,001
Nov 13, 2025 $ 0.103
-8.38%
$ 103.23 million $ 2.36 million
Nov 12, 2025 $ 0.116
-13.09%
$ -- $ 2.43 million
Nov 11, 2025 $ 0.133
-4.09%
$ 132.57 million $ 2.26 million
Nov 10, 2025 $ 0.137
-2.28%
$ 137.36 million $ 2.34 million
Nov 9, 2025 $ 0.138
+1.22%
$ 138.29 million $ 2.34 million
Nov 8, 2025 $ 0.137
-8.19%
$ 136.54 million $ 2.13 million
Nov 7, 2025 $ 0.149
+35.23%
$ 148.82 million $ 2.06 million
Nov 6, 2025 $ 0.111
-2.95%
$ 110.62 million $ 1.71 million
Nov 5, 2025 $ 0.114
+7.79%
$ 113.59 million $ 1.7 million
Nov 4, 2025 $ 0.105
+4.88%
$ 105.17 million $ 1.59 million
Nov 3, 2025 $ 0.1
-6.61%
$ 100.23 million $ 1.56 million
Nov 2, 2025 $ 0.111
-1.94%
$ 110.73 million $ 1.61 million
Nov 1, 2025 $ 0.112
+0.34%
$ 112.48 million $ 1.58 million
Oct 31, 2025 $ 0.113
-0.90%
$ 112.9 million $ 1.52 million
Oct 30, 2025 $ 0.111
-17.47%
$ 113.74 million $ 1.35 million
Oct 29, 2025 $ 0.135
-4.54%
$ 134.79 million $ 1.16 million
Oct 28, 2025 $ 0.141
+3.61%
$ 141.06 million $ 1.04 million
Oct 27, 2025 $ 0.136
+38.38%
$ 136.31 million $ 807,552
Oct 26, 2025 $ 0.0987
+17.19%
$ 98.66 million $ 393,555
Oct 25, 2025 $ 0.0841
+16.63%
$ 84.12 million $ 268,713
Oct 24, 2025 $ 0.0722
+1.96%
$ 72.22 million $ 144,093
Oct 23, 2025 $ 0.0719
+1.71%
$ 71.95 million $ 130,796
Oct 22, 2025 $ 0.0715
-0.88%
$ 70.19 million $ 60,231
Oct 21, 2025 $ 0.0754
+5.71%
$ 75.36 million $ 58,161
Oct 20, 2025 $ 0.0721
+1.93%
$ 71.13 million $ 8,233
Oct 19, 2025 $ 0.072
+1.30%
$ 71.96 million $ 626,032
Oct 18, 2025 $ 0.0715
-2.39%
$ 71.27 million $ 590,157
Oct 17, 2025 $ 0.0742
-3.88%
$ 74.25 million $ 530,557
Oct 16, 2025 $ 0.0777
+3.79%
$ 77.25 million $ 513,357
Oct 15, 2025 $ 0.0749
-4.32%
$ 74.75 million $ 444,487
Oct 14, 2025 $ 0.0783
-0.10%
$ 78.26 million $ 451,323
Oct 13, 2025 $ 0.0751
+3.10%
$ -- $ 341,420
Oct 12, 2025 $ 0.0719
+14.05%
$ 71.86 million $ 297,300
Oct 11, 2025 $ 0.063
+13.47%
$ 63.04 million $ 211,387
Oct 10, 2025 $ 0.0659
-7.55%
$ -- $ 905,957
Oct 9, 2025 $ 0.0705
-7.35%
$ 70.49 million $ 873,943
Oct 8, 2025 $ 0.0761
-8.44%
$ 76.17 million $ 743,595
Oct 7, 2025 $ 0.083
-18.56%
$ 83 million $ 457,369
Oct 6, 2025 $ 0.0996
-0.74%
$ -- $ 103,011
Oct 5, 2025 $ 0.1
+5.06%
$ 100.41 million $ 133,339
Oct 4, 2025 $ 0.0953
-10.17%
$ 95.34 million $ 271,374