OPQ Coin Values OPQ
Market Cap:
24h Vol:
Cryptocurrencies: 2665
Markets: 90674
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AED
AFN
AFN
ALL
ALL
AMD
AMD
ANG
ANG
AOA
AOA
ARS
ARS
AUD
AUD
AWG
AWG
AZN
AZN
BAM
BAM
BBD
BBD
BDT
BDT
BGN
BGN
BHD
BHD
BIF
BIF
BMD
BMD
BND
BND
BOB
BOB
BRL
BRL
BTN
BTN
BWP
BWP
BYN
BYN
BZD
BZD
CAD
CAD
CDF
CDF
CHF
CHF
CLF
CLF
CLP
CLP
CNH
CNH
CNY
CNY
COP
COP
CRC
CRC
CUC
CUC
CUP
CUP
CVE
CVE
CZK
CZK
DJF
DJF
DKK
DKK
DOP
DOP
DZD
DZD
EGP
EGP
ERN
ERN
ETB
ETB
EUR
EUR
FJD
FJD
FKP
FKP
GBP
GBP
GEL
GEL
GHS
GHS
GIP
GIP
GMD
GMD
GNF
GNF
GTQ
GTQ
GYD
GYD
HKD
HKD
HNL
HNL
HRK
HRK
HTG
HTG
HUF
HUF
IDR
IDR
ILS
ILS
IMP
IMP
INR
INR
ISK
ISK
JMD
JMD
JOD
JOD
JPY
JPY
KES
KES
KGS
KGS
KHR
KHR
KMF
KMF
KPW
KPW
KRW
KRW
KWD
KWD
KYD
KYD
KZT
KZT
LAK
LAK
LBP
LBP
LKR
LKR
LRD
LRD
LSL
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MVR
MWK
MWK
MXN
MXN
MYR
MYR
MZN
MZN
NAD
NAD
NGN
NGN
NIO
NIO
NOK
NOK
NPR
NPR
NZD
NZD
OMR
OMR
PAB
PAB
PEN
PEN
PGK
PGK
PHP
PHP
PKR
PKR
PLN
PLN
PYG
PYG
QAR
QAR
RON
RON
RSD
RSD
RUB
RUB
RWF
RWF
SAR
SAR
SBD
SBD
SCR
SCR
SDG
SDG
SEK
SEK
SGD
SGD
SHP
SHP
SLL
SLL
SRD
SRD
SSP
SSP
STD
STD
STN
STN
SVC
SVC
SYP
SYP
SZL
SZL
THB
THB
TJS
TJS
TMT
TMT
TND
TND
TOP
TOP
TRY
TRY
TTD
TTD
TWD
TWD
TZS
TZS
UAH
UAH
UGX
UGX
UYU
UYU
UZS
UZS
VES
VEF
VND
VES
VUV
VND
WST
VUV
ZAR
WST
ZMW
ZAR
ZWL
ZMW
ZWL
Market Cap
24h Vol
2665
Cryptocurrencies90674
MarketsOpacity Crypto Coin Rank 777
Website
129,205,022 OPQ
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Opacity
Opacity valuesUSD Price $ 0.0144
$ 0.0144
Opacity BTC Price 0.00000141
0.00000141
Opacity 24h Vol $ 21,573
$ 21,573
Opacity Market Cap $ 1,858,543
$ 1,858,543
24h Vol
2 BTC 1 H
-2.26 %
24 H
0.54 %
7 d
-4.87 %
Today Opacity price in US dollars is currently
0.0144
USD, and if converted to Bitcoin is
0.00000141
BTC. A total of 182 coin's are currently circulating in the Market. Opacity prices are currently experiencing a change of 0.54 %, check all cryptocurrency. Over the past 24 hours 0.000 M US dollars Opacity has been traded on Crypto Exchanges. Get Opacity's progress by adding it to your favourites and creating a free portfolio if you wish.
OPQ Charts
Opacity Price Charts
OPQ High/Low Price Chart
Opacity Price High/Low Price Chart
Historical Data
Opacity Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-11-21 | $0.0290200 | $0.0305600 | $0.0318000 | $0.0300400 |
| 2018-11-22 | $0.0305600 | $0.0308300 | $0.0319600 | $0.0257100 |
| 2018-11-23 | $0.0308300 | $0.0316300 | $0.0323000 | $0.0283800 |
| 2018-11-24 | $0.0344200 | $0.0289200 | $0.0321700 | $0.0259300 |
| 2018-11-25 | $0.0289200 | $0.0314100 | $0.0314100 | $0.0274700 |
| 2018-11-26 | $0.0313900 | $0.0329900 | $0.0349400 | $0.0271100 |
| 2018-11-27 | $0.0329900 | $0.0278000 | $0.0333900 | $0.0276600 |
| 2018-11-28 | $0.0278100 | $0.0297700 | $0.0353800 | $0.0297700 |
| 2018-11-29 | $0.0297700 | $0.0280800 | $0.0307800 | $0.0276100 |
| 2018-11-30 | $0.0280800 | $0.0274800 | $0.0323900 | $0.0251700 |
| 2018-12-01 | $0.0274800 | $0.0251300 | $0.0288500 | $0.0250200 |
| 2018-12-02 | $0.0251300 | $0.0263000 | $0.0263000 | $0.0244200 |
| 2018-12-03 | $0.0263000 | $0.0248000 | $0.0282900 | $0.0234300 |
| 2018-12-04 | $0.0248000 | $0.0247500 | $0.0279100 | $0.0245100 |
| 2018-12-05 | $0.0247500 | $0.0227100 | $0.0244600 | $0.0215300 |
| 2018-12-06 | $0.0227100 | $0.0206200 | $0.0218900 | $0.0190700 |
| 2018-12-07 | $0.0206200 | $0.0236800 | $0.0264400 | $0.0213400 |
| 2018-12-08 | $0.0236800 | $0.0227400 | $0.0283600 | $0.0227400 |
| 2018-12-09 | $0.0227400 | $0.0236800 | $0.0238200 | $0.0209500 |
| 2018-12-10 | $0.0236800 | $0.0200800 | $0.0227500 | $0.0199500 |
| 2018-12-11 | $0.0200800 | $0.0209100 | $0.0223900 | $0.0185900 |
| 2018-12-12 | $0.0209100 | $0.0205200 | $0.0314900 | $0.0203700 |
| 2018-12-13 | $0.0205200 | $0.0199300 | $0.0229800 | $0.0195800 |
| 2018-12-14 | $0.0199300 | $0.0191300 | $0.0200900 | $0.0189000 |
| 2018-12-15 | $0.0191300 | $0.0201400 | $0.0201400 | $0.0192100 |
| 2018-12-16 | $0.0201400 | $0.0192600 | $0.0211600 | $0.0192200 |
| 2018-12-17 | $0.0192600 | $0.0205000 | $0.0220800 | $0.0201600 |
| 2018-12-18 | $0.0205000 | $0.0164500 | $0.0222700 | $0.0164200 |
| 2018-12-19 | $0.0164500 | $0.0191200 | $0.0261600 | $0.0161600 |
| 2018-12-20 | $0.0191200 | $0.0216400 | $0.0221200 | $0.0195500 |
| 2018-12-21 | $0.0216400 | $0.0186400 | $0.0216100 | $0.0186400 |
| 2018-12-22 | $0.0186400 | $0.0207400 | $0.0213000 | $0.0201600 |
| 2018-12-23 | $0.0207400 | $0.0193700 | $0.0230500 | $0.0191200 |
| 2018-12-24 | $0.0193700 | $0.0201200 | $0.0217800 | $0.0169300 |
| 2018-12-25 | $0.0201200 | $0.0183400 | $0.0189900 | $0.0169100 |
| 2018-12-26 | $0.0183400 | $0.0175800 | $0.0188300 | $0.0171100 |
| 2018-12-27 | $0.0175800 | $0.0151600 | $0.0157600 | $0.0135600 |
| 2018-12-28 | $0.0151600 | $0.0160000 | $0.0182100 | $0.0125800 |
| 2018-12-29 | $0.0160000 | $0.0139900 | $0.0184300 | $0.0120000 |
| 2018-12-30 | $0.0139900 | $0.0132100 | $0.0153200 | $0.0130200 |
| 2018-12-31 | $0.0132100 | $0.0146700 | $0.0149500 | $0.0120100 |
| 2019-01-01 | $0.0146700 | $0.0132000 | $0.0156800 | $0.0132000 |
| 2019-01-02 | $0.0132000 | $0.0154500 | $0.0169300 | $0.0140900 |
| 2019-01-03 | $0.0154500 | $0.0210700 | $0.0239100 | $0.0134500 |
| 2019-01-04 | $0.0210700 | $0.0234500 | $0.0335500 | $0.0196100 |
| 2019-01-05 | $0.0234500 | $0.0342100 | $0.0432800 | $0.0211500 |
| 2019-01-06 | $0.0342100 | $0.0407900 | $0.0553 | $0.0325300 |
| 2019-01-07 | $0.0407900 | $0.0425500 | $0.0520 | $0.0353000 |
| 2019-01-08 | $0.0425500 | $0.0325000 | $0.0458900 | $0.0324900 |
| 2019-01-09 | $0.0325000 | $0.0382800 | $0.0436600 | $0.0312800 |
| 2019-01-10 | $0.0382800 | $0.0328300 | $0.0394000 | $0.0307100 |
| 2019-01-11 | $0.0328300 | $0.0340800 | $0.0379700 | $0.0299800 |
| 2019-01-12 | $0.0340800 | $0.0331900 | $0.0353000 | $0.0319100 |
| 2019-01-13 | $0.0331900 | $0.0324000 | $0.0339800 | $0.0297800 |
| 2019-01-14 | $0.0324000 | $0.0333700 | $0.0378600 | $0.0333700 |
| 2019-01-15 | $0.0333700 | $0.0342700 | $0.0374800 | $0.0307900 |
| 2019-01-16 | $0.0342700 | $0.0342300 | $0.0359500 | $0.0333500 |
| 2019-01-17 | $0.0342300 | $0.0347500 | $0.0366800 | $0.0334200 |
| 2019-01-18 | $0.0347500 | $0.0374700 | $0.0409700 | $0.0322500 |
| 2019-01-19 | $0.0374700 | $0.0373300 | $0.0397000 | $0.0368300 |
| 2019-01-20 | $0.0373300 | $0.0345600 | $0.0374300 | $0.0326700 |
| 2019-01-21 | $0.0345600 | $0.0387500 | $0.0387500 | $0.0340700 |
| 2019-01-22 | $0.0387500 | $0.0371800 | $0.0395500 | $0.0358400 |
| 2019-01-23 | $0.0371800 | $0.0353800 | $0.0387400 | $0.0329300 |
| 2019-01-24 | $0.0353800 | $0.0361300 | $0.0381800 | $0.0325000 |
| 2019-01-25 | $0.0362600 | $0.0345600 | $0.0369200 | $0.0332300 |
| 2019-01-26 | $0.0345600 | $0.0342000 | $0.0354000 | $0.0342000 |
| 2019-01-27 | $0.0342000 | $0.0302000 | $0.0330100 | $0.0276200 |
| 2019-01-28 | $0.0302000 | $0.0287300 | $0.0301500 | $0.0261600 |
| 2019-01-29 | $0.0287300 | $0.0274700 | $0.0297400 | $0.0251600 |
| 2019-01-30 | $0.0274700 | $0.0278100 | $0.0293000 | $0.0250800 |
| 2019-01-31 | $0.0278100 | $0.0261000 | $0.0272600 | $0.0245800 |
| 2019-02-01 | $0.0261000 | $0.0252100 | $0.0281400 | $0.0229000 |
| 2019-02-02 | $0.0252100 | $0.0244100 | $0.0264700 | $0.0180300 |
| 2019-02-03 | $0.0244100 | $0.0200500 | $0.0235800 | $0.0193000 |
| 2019-02-04 | $0.0200500 | $0.0203100 | $0.0217600 | $0.0198100 |
| 2019-02-05 | $0.0203100 | $0.0193700 | $0.0234200 | $0.0184300 |
| 2019-02-06 | $0.0193700 | $0.0189600 | $0.0198300 | $0.0188100 |
| 2019-02-07 | $0.0189600 | $0.0177800 | $0.0195600 | $0.0177800 |
| 2019-02-08 | $0.0177800 | $0.0234400 | $0.0286800 | $0.0199500 |
| 2019-02-09 | $0.0234400 | $0.0232000 | $0.0244200 | $0.0206800 |
| 2019-02-10 | $0.0232000 | $0.0219800 | $0.0260600 | $0.0219800 |
| 2019-02-11 | $0.0219800 | $0.0218600 | $0.0227000 | $0.0193300 |
| 2019-02-12 | $0.0218600 | $0.0219500 | $0.0229300 | $0.0210800 |
| 2019-02-13 | $0.0219500 | $0.0200000 | $0.0218900 | $0.0199900 |
| 2019-02-14 | $0.0200000 | $0.0211500 | $0.0211500 | $0.0192800 |
| 2019-02-15 | $0.0211500 | $0.0205600 | $0.0213500 | $0.0195200 |
| 2019-02-16 | $0.0205600 | $0.0209200 | $0.0209500 | $0.0197600 |
| 2019-02-17 | $0.0209200 | $0.0202100 | $0.0227900 | $0.0182600 |
| 2019-02-18 | $0.0202100 | $0.0220500 | $0.0220500 | $0.0220500 |
| 2019-02-19 | $0.0220500 | $0.0209100 | $0.0231000 | $0.0154800 |
| 2019-02-20 | $0.0209100 | $0.0282200 | $0.0440200 | $0.0194000 |
| 2019-02-21 | $0.0282200 | $0.0268300 | $0.0292700 | $0.0263400 |
| 2019-02-22 | $0.0268300 | $0.0318500 | $0.0332800 | $0.0273200 |
| 2019-02-23 | $0.0318500 | $0.0287100 | $0.0340800 | $0.0287100 |
| 2019-02-24 | $0.0287100 | $0.0266800 | $0.0266800 | $0.0173400 |
| 2019-02-25 | $0.0266800 | $0.0264300 | $0.0297400 | $0.0250200 |
| 2019-02-26 | $0.0264300 | $0.0248500 | $0.0291200 | $0.0248500 |
| 2019-02-27 | $0.0248500 | $0.0257100 | $0.0286300 | $0.0246300 |
| 2019-02-28 | $0.0257100 | $0.0294500 | $0.0297500 | $0.0245300 |
| 2019-03-01 | $0.0294500 | $0.0271200 | $0.0294200 | $0.0262100 |
| 2019-03-02 | $0.0271200 | $0.0266400 | $0.0267600 | $0.0220700 |
| 2019-03-03 | $0.0266400 | $0.0217900 | $0.0262400 | $0.0216800 |
| 2019-03-04 | $0.0217900 | $0.0206100 | $0.0221500 | $0.0206100 |
| 2019-03-05 | $0.0206100 | $0.0225200 | $0.0399700 | $0.008276 |
| 2019-03-06 | $0.0225200 | $0.0199000 | $0.0226200 | $0.0187000 |
| 2019-03-07 | $0.0199000 | $0.0206500 | $0.0218700 | $0.0195300 |
| 2019-03-08 | $0.0206500 | $0.0198300 | $0.0212700 | $0.0189100 |
| 2019-03-09 | $0.0198300 | $0.0207400 | $0.0248700 | $0.0200400 |
| 2019-03-10 | $0.0207400 | $0.0197700 | $0.0214500 | $0.0193600 |
| 2019-03-11 | $0.0197700 | $0.0201100 | $0.0204700 | $0.0184400 |
| 2019-03-12 | $0.0201100 | $0.0200900 | $0.0217400 | $0.0196200 |
| 2019-03-13 | $0.0200900 | $0.0204400 | $0.0226000 | $0.0187600 |
| 2019-03-14 | $0.0204400 | $0.0202700 | $0.0223500 | $0.0202700 |
| 2019-03-15 | $0.0202700 | $0.0203100 | $0.0210000 | $0.0203100 |
| 2019-03-16 | $0.0203100 | $0.0204400 | $0.0218800 | $0.0202300 |
| 2019-03-17 | $0.0204400 | $0.0201200 | $0.0201900 | $0.0201200 |
| 2019-03-18 | $0.0201200 | $0.0200800 | $0.0283800 | $0.0181000 |
| 2019-03-19 | $0.0200800 | $0.0213000 | $0.0222700 | $0.0195900 |
| 2019-03-20 | $0.0213000 | $0.0226700 | $0.0250900 | $0.0214000 |
| 2019-03-21 | $0.0226700 | $0.0280300 | $0.0299700 | $0.0212900 |
| 2019-03-22 | $0.0280300 | $0.0330000 | $0.0396300 | $0.0265600 |
| 2019-03-23 | $0.0330000 | $0.0303200 | $0.0332600 | $0.0285900 |
| 2019-03-24 | $0.0303200 | $0.0325000 | $0.0325000 | $0.0281300 |
| 2019-03-25 | $0.0325000 | $0.0256400 | $0.0319600 | $0.0245700 |
| 2019-03-26 | $0.0256400 | $0.0258600 | $0.0293200 | $0.0253300 |
| 2019-03-27 | $0.0258600 | $0.0264900 | $0.0283500 | $0.0255800 |
| 2019-03-28 | $0.0264900 | $0.0234600 | $0.0261400 | $0.0228300 |
| 2019-03-29 | $0.0234600 | $0.0250400 | $0.0250400 | $0.0231100 |
| 2019-03-30 | $0.0250400 | $0.0252300 | $0.0257500 | $0.0237000 |
| 2019-03-31 | $0.0252300 | $0.0277100 | $0.0303300 | $0.0250800 |
| 2019-04-01 | $0.0277100 | $0.0268100 | $0.0300400 | $0.0263100 |
| 2019-04-02 | $0.0268100 | $0.0310900 | $0.0337600 | $0.0302300 |
| 2019-04-03 | $0.0310900 | $0.0360900 | $0.0386800 | $0.0290600 |
| 2019-04-04 | $0.0360900 | $0.0323900 | $0.0379400 | $0.0316100 |
| 2019-04-05 | $0.0323900 | $0.0356400 | $0.0369700 | $0.0328300 |
| 2019-04-06 | $0.0356400 | $0.0367300 | $0.0369500 | $0.0351500 |
| 2019-04-07 | $0.0367300 | $0.0405400 | $0.0405400 | $0.0372200 |
| 2019-04-08 | $0.0405400 | $0.0353800 | $0.0418100 | $0.0335500 |
| 2019-04-09 | $0.0353800 | $0.0349800 | $0.0350800 | $0.0328300 |
| 2019-04-10 | $0.0349800 | $0.0379100 | $0.0382800 | $0.0319800 |
| 2019-04-11 | $0.0379100 | $0.0352000 | $0.0368000 | $0.0297800 |
| 2019-04-12 | $0.0352000 | $0.0344400 | $0.0361200 | $0.0336000 |
| 2019-04-13 | $0.0344400 | $0.0328900 | $0.0347500 | $0.0322800 |
| 2019-04-14 | $0.0328900 | $0.0326700 | $0.0338400 | $0.0304300 |
| 2019-04-15 | $0.0326700 | $0.0338400 | $0.0348000 | $0.0307000 |
| 2019-04-16 | $0.0338400 | $0.0401400 | $0.0406600 | $0.0347000 |
| 2019-04-17 | $0.0401400 | $0.0424900 | $0.0439400 | $0.0302000 |
| 2019-04-18 | $0.0424900 | $0.0454100 | $0.0485700 | $0.0402600 |
| 2019-04-19 | $0.0454100 | $0.0425200 | $0.0477100 | $0.0392800 |
| 2019-04-20 | $0.0425200 | $0.0433200 | $0.0436100 | $0.0389700 |
| 2019-04-21 | $0.0433200 | $0.0443600 | $0.0443800 | $0.0388100 |
| 2019-04-22 | $0.0443600 | $0.0490800 | $0.0516 | $0.0428000 |
| 2019-04-23 | $0.0490800 | $0.0490300 | $0.0544 | $0.0473600 |
| 2019-04-24 | $0.0490300 | $0.0522 | $0.0531 | $0.0448800 |
| 2019-04-25 | $0.0522 | $0.0424500 | $0.0481000 | $0.0418600 |
| 2019-04-26 | $0.0424500 | $0.0450600 | $0.0472800 | $0.0425400 |
| 2019-04-27 | $0.0450600 | $0.0453500 | $0.0470800 | $0.0445800 |
| 2019-04-28 | $0.0454600 | $0.0456100 | $0.0472900 | $0.0443300 |
| 2019-04-29 | $0.0456100 | $0.0454400 | $0.0464000 | $0.0407400 |
| 2019-04-30 | $0.0454400 | $0.0472600 | $0.0498900 | $0.0468500 |
| 2019-05-01 | $0.0472600 | $0.0534 | $0.0549 | $0.0453900 |
| 2019-05-02 | $0.0534 | $0.0512 | $0.0548 | $0.0506 |
| 2019-05-03 | $0.0512 | $0.0485700 | $0.0534 | $0.0472800 |
| 2019-05-04 | $0.0485700 | $0.0513 | $0.0540 | $0.0462000 |
| 2019-05-05 | $0.0513 | $0.0470300 | $0.0514 | $0.0417200 |
| 2019-05-06 | $0.0470300 | $0.0496600 | $0.0518 | $0.0466000 |
| 2019-05-07 | $0.0496600 | $0.0470200 | $0.0482500 | $0.0455200 |
| 2019-05-08 | $0.0470200 | $0.0475500 | $0.0495200 | $0.0446900 |
| 2019-05-09 | $0.0475500 | $0.0492400 | $0.0506 | $0.0464200 |
| 2019-05-10 | $0.0492400 | $0.0504 | $0.0594 | $0.0449700 |
| 2019-05-11 | $0.0504 | $0.0559 | $0.0587 | $0.0527 |
| 2019-05-12 | $0.0559 | $0.0493900 | $0.0564 | $0.0487800 |
| 2019-05-13 | $0.0493900 | $0.0528 | $0.0578 | $0.0489600 |
| 2019-05-14 | $0.0528 | $0.0487300 | $0.0632 | $0.0478000 |
| 2019-05-15 | $0.0487300 | $0.0507 | $0.0595 | $0.0502 |
| 2019-05-16 | $0.0507 | $0.0529 | $0.0560 | $0.0514 |
| 2019-05-17 | $0.0529 | $0.0542 | $0.0550 | $0.0489700 |
| 2019-05-18 | $0.0542 | $0.0570 | $0.0584 | $0.0481000 |
| 2019-05-19 | $0.0570 | $0.0643 | $0.0710 | $0.0620 |
| 2019-05-20 | $0.0643 | $0.0821 | $0.0821 | $0.0615 |
| 2019-05-21 | $0.0821 | $0.0702 | $0.0841 | $0.0673 |
| 2019-05-22 | $0.0702 | $0.0673 | $0.0684 | $0.0621 |
| 2019-05-23 | $0.0673 | $0.0728 | $0.0728 | $0.0625 |
| 2019-05-24 | $0.0728 | $0.0826 | $0.0866 | $0.0602 |
| 2019-05-25 | $0.0826 | $0.0840 | $0.0993400 | $0.0802 |
| 2019-05-26 | $0.0840 | $0.0913 | $0.1009000 | $0.0852 |
| 2019-05-27 | $0.0913 | $0.0967 | $0.0978 | $0.0914 |
| 2019-05-28 | $0.0967 | $0.0918 | $0.0981 | $0.0812 |
| 2019-05-29 | $0.0918 | $0.0806 | $0.0915 | $0.0756 |
| 2019-05-30 | $0.0806 | $0.0778 | $0.0823 | $0.0715 |
| 2019-05-31 | $0.0778 | $0.0841 | $0.0856 | $0.0733 |
| 2019-06-01 | $0.0841 | $0.0779 | $0.0832 | $0.0735 |
| 2019-06-02 | $0.0779 | $0.0776 | $0.0846 | $0.0717 |
| 2019-06-03 | $0.0776 | $0.0644 | $0.0781 | $0.0602 |
| 2019-06-04 | $0.0644 | $0.0637 | $0.0669 | $0.0603 |
| 2019-06-05 | $0.0637 | $0.0597 | $0.0683 | $0.0591 |
| 2019-06-06 | $0.0597 | $0.0572 | $0.0612 | $0.0264600 |
| 2019-06-07 | $0.0572 | $0.0562 | $0.0597 | $0.0377800 |
| 2019-06-08 | $0.0562 | $0.0512 | $0.0595 | $0.0507 |
| 2019-06-09 | $0.0512 | $0.0502 | $0.0519 | $0.0484400 |
| 2019-06-10 | $0.0502 | $0.0560 | $0.0595 | $0.0519 |
| 2019-06-11 | $0.0560 | $0.0608 | $0.0617 | $0.0543 |
| 2019-06-12 | $0.0608 | $0.0622 | $0.0713 | $0.0611 |
| 2019-06-13 | $0.0622 | $0.0558 | $0.0603 | $0.0531 |
| 2019-06-14 | $0.0558 | $0.0556 | $0.0593 | $0.0556 |
| 2019-06-15 | $0.0556 | $0.0504 | $0.0572 | $0.0459800 |
| 2019-06-16 | $0.0504 | $0.0464800 | $0.0523 | $0.0400100 |
| 2019-06-17 | $0.0464800 | $0.0531 | $0.0569 | $0.0429500 |
| 2019-06-18 | $0.0531 | $0.0498100 | $0.0514 | $0.0482200 |
| 2019-06-19 | $0.0498100 | $0.0478600 | $0.0508 | $0.0431200 |
| 2019-06-20 | $0.0478600 | $0.0474200 | $0.0543 | $0.0463800 |
| 2019-06-21 | $0.0474200 | $0.0441100 | $0.0516 | $0.0417700 |
| 2019-06-22 | $0.0441100 | $0.0384600 | $0.0468400 | $0.0371600 |
| 2019-06-23 | $0.0384600 | $0.0382700 | $0.0429700 | $0.0375600 |
| 2019-06-24 | $0.0382700 | $0.0396500 | $0.0422600 | $0.0380600 |
| 2019-06-25 | $0.0396500 | $0.0422600 | $0.0486500 | $0.0323800 |
| 2019-06-26 | $0.0422600 | $0.0407500 | $0.0490600 | $0.0376100 |
| 2019-06-27 | $0.0407500 | $0.0378500 | $0.0479300 | $0.0335500 |
| 2019-06-28 | $0.0378500 | $0.0366000 | $0.0400900 | $0.0340300 |
| 2019-06-29 | $0.0366000 | $0.0322400 | $0.0407800 | $0.0300200 |
| 2019-06-30 | $0.0322400 | $0.0311900 | $0.0318900 | $0.0261400 |
| 2019-07-01 | $0.0311900 | $0.0309200 | $0.0328300 | $0.0283600 |
| 2019-07-02 | $0.0309200 | $0.0344400 | $0.0378800 | $0.0274700 |
| 2019-07-03 | $0.0344400 | $0.0311800 | $0.0362300 | $0.0295500 |
| 2019-07-04 | $0.0311800 | $0.0353600 | $0.0410200 | $0.0283100 |
| 2019-07-05 | $0.0353600 | $0.0291600 | $0.0359600 | $0.0282700 |
| 2019-07-06 | $0.0291600 | $0.0317100 | $0.0372900 | $0.0291700 |
| 2019-07-07 | $0.0317100 | $0.0309800 | $0.0365300 | $0.0308600 |
| 2019-07-08 | $0.0309800 | $0.0297400 | $0.0330300 | $0.0256900 |
| 2019-07-09 | $0.0297400 | $0.0288800 | $0.0293100 | $0.0270900 |
| 2019-07-10 | $0.0288800 | $0.0275100 | $0.0275900 | $0.0245100 |
| 2019-07-11 | $0.0275100 | $0.0229600 | $0.0257500 | $0.0229600 |
| 2019-07-12 | $0.0229600 | $0.0256400 | $0.0256400 | $0.0225800 |
| 2019-07-13 | $0.0256400 | $0.0237200 | $0.0250400 | $0.0223800 |
| 2019-07-14 | $0.0237200 | $0.0200600 | $0.0209400 | $0.0197200 |
| 2019-07-15 | $0.0200600 | $0.0208300 | $0.0218600 | $0.0187100 |
| 2019-07-16 | $0.0208300 | $0.0203900 | $0.0237900 | $0.0178800 |
| 2019-07-17 | $0.0203900 | $0.0202600 | $0.0272600 | $0.0190200 |
| 2019-07-18 | $0.0202600 | $0.0196700 | $0.0216800 | $0.0192400 |
| 2019-07-19 | $0.0196700 | $0.0203600 | $0.0206900 | $0.0189000 |
| 2019-07-20 | $0.0203600 | $0.0205800 | $0.0219100 | $0.0203800 |
| 2019-07-21 | $0.0205800 | $0.0200800 | $0.0205100 | $0.0195400 |
| 2019-07-22 | $0.0200800 | $0.0212200 | $0.0243900 | $0.0193100 |
| 2019-07-23 | $0.0212200 | $0.0210100 | $0.0212200 | $0.0193300 |
| 2019-07-24 | $0.0210100 | $0.0189400 | $0.0238100 | $0.0187600 |
| 2019-07-25 | $0.0189400 | $0.0189600 | $0.0194200 | $0.0186900 |
| 2019-07-26 | $0.0189600 | $0.0188300 | $0.0197700 | $0.0186800 |
| 2019-07-27 | $0.0188300 | $0.0185800 | $0.0191400 | $0.0176700 |
| 2019-07-28 | $0.0185800 | $0.0185600 | $0.0195100 | $0.0183100 |
| 2019-07-29 | $0.0185600 | $0.0247500 | $0.0270900 | $0.0179400 |
| 2019-07-30 | $0.0247500 | $0.0300500 | $0.0303200 | $0.0230400 |
| 2019-07-31 | $0.0300500 | $0.0326500 | $0.0393400 | $0.0288200 |
| 2019-08-01 | $0.0326500 | $0.0320400 | $0.0384300 | $0.0309300 |
| 2019-08-02 | $0.0320400 | $0.0246900 | $0.0321500 | $0.0224400 |
| 2019-08-03 | $0.0246900 | $0.0249800 | $0.0270600 | $0.0234700 |
| 2019-08-04 | $0.0249800 | $0.0232100 | $0.0257400 | $0.0221600 |
| 2019-08-05 | $0.0232100 | $0.0223400 | $0.0262600 | $0.0218000 |
| 2019-08-06 | $0.0229000 | $0.0222600 | $0.0246300 | $0.0214200 |
| 2019-08-07 | $0.0222600 | $0.0205700 | $0.0225800 | $0.0185100 |
| 2019-08-08 | $0.0205700 | $0.0193300 | $0.0209200 | $0.0190000 |
| 2019-08-09 | $0.0193300 | $0.0193200 | $0.0199100 | $0.0184000 |
| 2019-08-10 | $0.0193200 | $0.0196200 | $0.0200500 | $0.0177000 |
| 2019-08-11 | $0.0196200 | $0.0209700 | $0.0212300 | $0.0194500 |
| 2019-08-12 | $0.0209700 | $0.0200100 | $0.0220600 | $0.0197300 |
| 2019-08-13 | $0.0200100 | $0.0205900 | $0.0223200 | $0.0197400 |
| 2019-08-14 | $0.0205900 | $0.0189700 | $0.0221000 | $0.0180700 |
| 2019-08-15 | $0.0189700 | $0.0198400 | $0.0226100 | $0.0180300 |
| 2019-08-16 | $0.0198400 | $0.0195200 | $0.0199300 | $0.0191300 |
| 2019-08-17 | $0.0195200 | $0.0177900 | $0.0198700 | $0.0175800 |
| 2019-08-18 | $0.0177900 | $0.0178400 | $0.0196500 | $0.0177000 |
| 2019-08-19 | $0.0178400 | $0.0175100 | $0.0188700 | $0.0170000 |
| 2019-08-20 | $0.0175100 | $0.0165500 | $0.0176500 | $0.0161200 |
| 2019-08-21 | $0.0165500 | $0.0166000 | $0.0185300 | $0.0157000 |
| 2019-08-22 | $0.0166000 | $0.0162100 | $0.0169000 | $0.0156400 |
| 2019-08-23 | $0.0162100 | $0.0177100 | $0.0181200 | $0.0159600 |
| 2019-08-24 | $0.0177100 | $0.0161500 | $0.0173900 | $0.0161500 |
| 2019-08-25 | $0.0161500 | $0.0158600 | $0.0163100 | $0.0157700 |
| 2019-08-26 | $0.0158600 | $0.0169600 | $0.0173800 | $0.0160200 |
| 2019-08-27 | $0.0169600 | $0.0171100 | $0.0177100 | $0.0165600 |
| 2019-08-28 | $0.0171100 | $0.0149100 | $0.0163000 | $0.0147100 |
| 2019-08-29 | $0.0149100 | $0.0153700 | $0.0159700 | $0.0138700 |
| 2019-08-30 | $0.0153700 | $0.0150500 | $0.0154500 | $0.0147300 |
| 2019-08-31 | $0.0150500 | $0.0152500 | $0.0155500 | $0.0152500 |
| 2019-09-01 | $0.0152500 | $0.0158000 | $0.0162000 | $0.0149800 |
| 2019-09-02 | $0.0158000 | $0.0149800 | $0.0164800 | $0.0146600 |
| 2019-09-03 | $0.0149800 | $0.0152400 | $0.0158500 | $0.0146700 |
| 2019-09-04 | $0.0152400 | $0.0139000 | $0.0148900 | $0.0130200 |
| 2019-09-05 | $0.0139000 | $0.0144200 | $0.0160800 | $0.0138500 |
| 2019-09-06 | $0.0144200 | $0.0133000 | $0.0145700 | $0.0128300 |
| 2019-09-07 | $0.0133000 | $0.0139300 | $0.0156900 | $0.0138900 |
| 2019-09-08 | $0.0139300 | $0.0147000 | $0.0147000 | $0.0135200 |
| 2019-09-09 | $0.0147000 | $0.0133600 | $0.0146300 | $0.0132600 |
| 2019-09-10 | $0.0133600 | $0.0137200 | $0.0141500 | $0.0131400 |
| 2019-09-11 | $0.0137200 | $0.0136000 | $0.0142800 | $0.0128500 |
| 2019-09-12 | $0.0136000 | $0.0139300 | $0.0143000 | $0.0120500 |
| 2019-09-13 | $0.0139300 | $0.0130900 | $0.0139600 | $0.0130000 |
| 2019-09-14 | $0.0130900 | $0.0115400 | $0.0137900 | $0.0115400 |
| 2019-09-15 | $0.0115400 | $0.0112400 | $0.0124100 | $0.009739 |
| 2019-09-16 | $0.0112400 | $0.0109200 | $0.0117300 | $0.0100700 |
| 2019-09-17 | $0.0109200 | $0.0136800 | $0.0158800 | $0.0105000 |
| 2019-09-18 | $0.0136800 | $0.0140600 | $0.0143600 | $0.0117700 |
| 2019-09-19 | $0.0140600 | $0.0127300 | $0.0147600 | $0.0122700 |
| 2019-09-20 | $0.0127300 | $0.0122000 | $0.0130300 | $0.0122000 |
| 2019-09-21 | $0.0122000 | $0.0119400 | $0.0123900 | $0.0116400 |
| 2019-09-22 | $0.0119400 | $0.0122700 | $0.0123600 | $0.0111500 |
| 2019-09-23 | $0.0122700 | $0.0108300 | $0.0116800 | $0.0108300 |
| 2019-09-24 | $0.0108300 | $0.009522 | $0.0102400 | $0.008740 |
| 2019-09-25 | $0.009522 | $0.009754 | $0.0099070 | $0.009447 |
| 2019-09-26 | $0.009754 | $0.009316 | $0.009665 | $0.008154 |
| 2019-09-27 | $0.009316 | $0.009417 | $0.009783 | $0.008719 |
| 2019-09-28 | $0.009417 | $0.008620 | $0.0162600 | $0.008620 |
| 2019-09-29 | $0.008620 | $0.009468 | $0.0101600 | $0.008399 |
| 2019-09-30 | $0.009468 | $0.0102000 | $0.0108700 | $0.0101300 |
| 2019-10-01 | $0.0102000 | $0.0131400 | $0.0131400 | $0.0099130 |
| 2019-10-02 | $0.0131400 | $0.0135800 | $0.0144700 | $0.0126900 |
| 2019-10-03 | $0.0135800 | $0.0124500 | $0.0141700 | $0.0124500 |
| 2019-10-04 | $0.0124500 | $0.0117500 | $0.0128600 | $0.0117500 |
| 2019-10-05 | $0.0117500 | $0.0116800 | $0.0118700 | $0.0106100 |
| 2019-10-06 | $0.0116800 | $0.0114200 | $0.0120900 | $0.0112400 |
| 2019-10-07 | $0.0114200 | $0.0120400 | $0.0129200 | $0.0109400 |
| 2019-10-08 | $0.0120400 | $0.0121700 | $0.0122800 | $0.0119300 |
| 2019-10-09 | $0.0121700 | $0.0124800 | $0.0130000 | $0.0124800 |
| 2019-10-10 | $0.0124800 | $0.0131300 | $0.0138000 | $0.0123700 |
| 2019-10-11 | $0.0131300 | $0.0132100 | $0.0132100 | $0.0115600 |
| 2019-10-12 | $0.0132100 | $0.0125200 | $0.0131500 | $0.0125200 |
| 2019-10-13 | $0.0125200 | $0.0138600 | $0.0138600 | $0.0126100 |
| 2019-10-14 | $0.0138600 | $0.0134200 | $0.0142800 | $0.0134200 |
| 2019-10-15 | $0.0134200 | $0.0136600 | $0.0136600 | $0.0122700 |
| 2019-10-16 | $0.0136600 | $0.0122200 | $0.0132100 | $0.0120400 |
| 2019-10-17 | $0.0122200 | $0.0125800 | $0.0143800 | $0.0124100 |
| 2019-10-18 | $0.0125800 | $0.0120400 | $0.0126000 | $0.0120400 |
| 2019-10-19 | $0.0120400 | $0.0121200 | $0.0123600 | $0.0115800 |
| 2019-10-20 | $0.0121200 | $0.0127000 | $0.0127300 | $0.0123100 |
| 2019-10-21 | $0.0127000 | $0.0126300 | $0.0127100 | $0.0122100 |
| 2019-10-22 | $0.0126300 | $0.0120700 | $0.0124300 | $0.0120500 |
| 2019-10-23 | $0.0120700 | $0.0115000 | $0.0117200 | $0.0114400 |
| 2019-10-24 | $0.0115000 | $0.0111300 | $0.0117100 | $0.0105700 |
| 2019-10-25 | $0.0111300 | $0.0133800 | $0.0133800 | $0.0125600 |
| 2019-10-26 | $0.0133800 | $0.0138500 | $0.0146100 | $0.0132600 |
| 2019-10-27 | $0.0139400 | $0.0143400 | $0.0144900 | $0.0137900 |
| 2019-10-28 | $0.0143400 | $0.0139700 | $0.0162100 | $0.0137800 |
| 2019-10-29 | $0.0139700 | $0.0133600 | $0.0146600 | $0.0126300 |
| 2019-10-30 | $0.0133600 | $0.0129700 | $0.0131400 | $0.0127700 |
| 2019-10-31 | $0.0129700 | $0.0134400 | $0.0147900 | $0.0129100 |
| 2019-11-01 | $0.0134400 | $0.0126000 | $0.0135000 | $0.0004040 |
| 2019-11-02 | $0.0126000 | $0.0129000 | $0.0129000 | $0.0126000 |
| 2019-11-03 | $0.0129000 | $0.0127200 | $0.0132600 | $0.0127200 |
| 2019-11-04 | $0.0127200 | $0.0131800 | $0.0144300 | $0.0129600 |
| 2019-11-05 | $0.0131800 | $0.0142300 | $0.0147800 | $0.0132100 |
| 2019-11-06 | $0.0142300 | $0.0141100 | $0.0171700 | $0.0132100 |
| 2019-11-07 | $0.0141100 | $0.0138000 | $0.0138000 | $0.0131500 |
| 2019-11-08 | $0.0138000 | $0.0133300 | $0.0136000 | $0.0133300 |
| 2019-11-09 | $0.0133300 | $0.0136100 | $0.0147300 | $0.0134200 |
| 2019-11-10 | $0.0136100 | $0.0138200 | $0.0140600 | $0.0137800 |
| 2019-11-11 | $0.0138200 | $0.0125700 | $0.0135000 | $0.0125700 |
| 2019-11-12 | $0.0125700 | $0.0132500 | $0.0132500 | $0.0126400 |
| 2019-11-13 | $0.0132800 | $0.0126900 | $0.0133100 | $0.0126700 |
| 2019-11-14 | $0.0126900 | $0.0127500 | $0.0127500 | $0.0126900 |
| 2019-11-16 | $0.0127000 | $0.0130800 | $0.0134200 | $0.0125700 |
| 2019-11-17 | $0.0129700 | $0.0135800 | $0.0135800 | $0.0128700 |
| 2019-11-18 | $0.0138800 | $0.0139700 | $0.0142200 | $0.0126500 |
| 2019-11-19 | $0.0127800 | $0.0141300 | $0.0141300 | $0.0126200 |
| 2019-11-20 | $0.0141300 | $0.0128100 | $0.0141300 | $0.0128100 |
| 2019-11-26 | $0.0157000 | $0.0163200 | $0.0173900 | $0.0156700 |
| 2019-11-27 | $0.0163500 | $0.0153400 | $0.0175300 | $0.0151100 |
| 2019-11-28 | $0.0152900 | $0.0156300 | $0.0159300 | $0.0150400 |
| 2019-11-29 | $0.0157000 | $0.0159700 | $0.0163600 | $0.0158200 |
| 2019-11-30 | $0.0159700 | $0.0159900 | $0.0159900 | $0.0159700 |
| 2019-12-06 | $0.0152800 | $0.0155000 | $0.0155000 | $0.0152800 |
| 2019-12-07 | $0.0155000 | $0.0155200 | $0.0155200 | $0.0155000 |
| 2019-12-18 | $0.0131400 | $0.0163100 | $0.0163100 | $0.0143100 |
| 2019-12-19 | $0.0163100 | $0.0162600 | $0.0163100 | $0.0162600 |
| 2019-12-23 | $0.0201500 | $0.0193200 | $0.0200600 | $0.0191800 |
| 2019-12-24 | $0.0196400 | $0.0198700 | $0.0199400 | $0.0190000 |
| 2019-12-25 | $0.0200400 | $0.0184900 | $0.0200800 | $0.0177000 |
| 2019-12-26 | $0.0184900 | $0.0186300 | $0.0186300 | $0.0184900 |
| 2019-12-27 | $0.0185200 | $0.0200000 | $0.0202200 | $0.0181900 |
| 2019-12-28 | $0.0200200 | $0.0190500 | $0.0202900 | $0.0189700 |
| 2019-12-29 | $0.0191000 | $0.0176400 | $0.0194200 | $0.0169000 |
| 2019-12-30 | $0.0176400 | $0.0170200 | $0.0176400 | $0.0170200 |
| 2020-01-02 | $0.0156700 | $0.0155600 | $0.0156300 | $0.0150000 |
| 2020-01-03 | $0.0155600 | $0.0155400 | $0.0155600 | $0.0155400 |
| 2020-01-05 | $0.0160400 | $0.0163300 | $0.0164700 | $0.0158900 |
| 2020-01-06 | $0.0159100 | $0.0164600 | $0.0180000 | $0.0164600 |
| 2020-01-07 | $0.0164600 | $0.0166200 | $0.0166200 | $0.0164600 |
| 2020-01-08 | $0.0174600 | $0.0171100 | $0.0178300 | $0.0153300 |
| 2020-01-09 | $0.0169800 | $0.0171000 | $0.0174200 | $0.0159300 |
| 2020-01-10 | $0.0171000 | $0.0169800 | $0.0171000 | $0.0169800 |
| 2020-01-13 | $0.0192300 | $0.0189600 | $0.0200200 | $0.0177400 |
| 2020-01-14 | $0.0189600 | $0.0189300 | $0.0189600 | $0.0189300 |
| 2020-01-15 | $0.0193200 | $0.0172200 | $0.0193100 | $0.0151500 |
| 2020-01-16 | $0.0172700 | $0.0170600 | $0.0179600 | $0.0169500 |
| 2020-01-17 | $0.0170600 | $0.0171100 | $0.0171100 | $0.0170600 |
| 2020-01-23 | $0.0154500 | $0.0136200 | $0.0155600 | $0.0136200 |
| 2020-01-24 | $0.0136200 | $0.0135900 | $0.0136200 | $0.0135900 |
| 2020-01-26 | $0.0130200 | $0.0149100 | $0.0149100 | $0.0135600 |
| 2020-01-27 | $0.0149100 | $0.0150000 | $0.0150000 | $0.0149100 |
| 2020-01-30 | $0.0146500 | $0.0145800 | $0.0163000 | $0.0145800 |
| 2020-01-31 | $0.0145800 | $0.0157400 | $0.0157400 | $0.0145800 |
| 2020-02-01 | $0.0153700 | $0.0153900 | $0.0157000 | $0.0138700 |
| 2020-02-02 | $0.0154300 | $0.0162900 | $0.0170300 | $0.0124300 |
| 2020-02-03 | $0.0156400 | $0.0158800 | $0.0165300 | $0.0155000 |
| 2020-02-04 | $0.0159200 | $0.0145900 | $0.0163400 | $0.0129300 |
| 2020-02-05 | $0.0137600 | $0.0145700 | $0.0158800 | $0.0145700 |
| 2020-02-06 | $0.0153100 | $0.0157300 | $0.0164500 | $0.0149700 |
| 2020-02-07 | $0.0158600 | $0.0150700 | $0.0165300 | $0.0148700 |
| 2020-02-08 | $0.0158400 | $0.0150400 | $0.0159100 | $0.0146600 |
| 2020-02-09 | $0.0149800 | $0.0144900 | $0.0156000 | $0.0141900 |
| 2020-02-10 | $0.0143200 | $0.0144600 | $0.0151500 | $0.0115100 |
| 2020-02-11 | $0.0144600 | $0.0148900 | $0.0170000 | $0.0146500 |
| 2020-02-12 | $0.0148900 | $0.0149300 | $0.0149300 | $0.0148900 |
| 2020-02-13 | $0.0137300 | $0.0117100 | $0.0189500 | $0.0100400 |
| 2020-02-14 | $0.0117100 | $0.0124200 | $0.0124200 | $0.0117100 |
Markets
Opacity Crypto Market
| Pair | Exchange |
|---|---|
| OPQ/BTC | kucoin |
| OPQ/ETH | kucoin |
Description
Opacity Crypto ICO Description
Opacity has established itself as a tool to effortlessly share files uploaded through Oyster. After coming to an agreement, the projects will move forward together under that name. Opacity is a great step as it closes the former Oyster chapter and continues its mission to bring anonymized and decentralized data storage to all.
Opacity means the user is in control over who sees his data. It keeps the users' file handle private, and will be the only one able to access that file. Selectively share it with friends, or whole communities, to make files accessible to whatever audience you like.
Technology
Opacity Crypto Technology
Sorry, detailed technology about Opacity is not currently available
Features
Opacity Crypto Features
Sorry, detailed features about Opacity is not currently available
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer