OPQ Coin Values OPQ
Market Cap:
24h Vol:
Cryptocurrencies: 6301
Markets: 89491
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
6301
Cryptocurrencies89491
MarketsOpacity Crypto Coin Rank 1254
Website
129,321,545 OPQ
Get Wallet
Free wallet
Store and manage digital currencies with ease
Blockchain wallet
Be your own bank
Opacity
Opacity valuesUSD Price $ 0.0084
$ 0.0084
Opacity BTC Price 0.00000064
0.00000064
Opacity 24h Vol $ 1,049
$ 1,049
Opacity Market Cap $ 1,085,268
$ 1,085,268
24h Vol
0 BTC1 H
2.73 %
24 H
12.26 %
7 d
15.67 %
Today Opacity price in US dollars is currently
0.0084
USD, and if converted to Bitcoin is
0.00000064
BTC. A total of 83 coin's are currently circulating in the Market. Opacity prices are currently experiencing a change of 12.26 %, 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 | $0.0318400 | $0.0376700 | $0.0315500 |
| 2019-08-03 | $0.0246900 | $0.0249400 | $0.0270300 | $0.0234400 |
| 2019-08-04 | $0.0249400 | $0.0249900 | $0.0249900 | $0.0249400 |
| 2019-08-10 | $0.0193200 | $0.0191900 | $0.0200400 | $0.0176900 |
| 2019-08-11 | $0.0191900 | $0.0196100 | $0.0196100 | $0.0191900 |
| 2019-08-17 | $0.0195200 | $0.0177800 | $0.0198600 | $0.0175800 |
| 2019-08-18 | $0.0177800 | $0.0179100 | $0.0179100 | $0.0177800 |
| 2019-08-24 | $0.0177100 | $0.0161600 | $0.0174000 | $0.0161600 |
| 2019-08-25 | $0.0161600 | $0.0161200 | $0.0161600 | $0.0161200 |
| 2019-08-31 | $0.0150500 | $0.0152700 | $0.0155700 | $0.0152700 |
| 2019-09-01 | $0.0152700 | $0.0152900 | $0.0152900 | $0.0152700 |
| 2019-09-07 | $0.0133000 | $0.0139500 | $0.0157100 | $0.0139100 |
| 2019-09-08 | $0.0139500 | $0.0140000 | $0.0140000 | $0.0139500 |
| 2019-09-14 | $0.0130900 | $0.0115400 | $0.0137800 | $0.0115400 |
| 2019-09-15 | $0.0115400 | $0.0115900 | $0.0115900 | $0.0115400 |
| 2019-09-21 | $0.0122000 | $0.0119600 | $0.0124100 | $0.0116600 |
| 2019-09-22 | $0.0119600 | $0.0119600 | $0.0119600 | $0.0119600 |
| 2019-09-28 | $0.009417 | $0.008614 | $0.0162500 | $0.008614 |
| 2019-09-29 | $0.008614 | $0.008660 | $0.008660 | $0.008614 |
| 2019-10-05 | $0.0117500 | $0.0116300 | $0.0118400 | $0.0105900 |
| 2019-10-06 | $0.0116300 | $0.0118000 | $0.0118000 | $0.0116300 |
| 2019-10-12 | $0.0127500 | $0.0127800 | $0.0132000 | $0.0125300 |
| 2019-10-13 | $0.0127800 | $0.0127900 | $0.0127900 | $0.0127800 |
| 2019-10-19 | $0.0120400 | $0.0120500 | $0.0124500 | $0.0117300 |
| 2019-10-20 | $0.0120500 | $0.0121600 | $0.0121600 | $0.0120500 |
| 2019-10-26 | $0.0137000 | $0.0137600 | $0.0145000 | $0.0132100 |
| 2019-10-27 | $0.0137600 | $0.0139100 | $0.0139100 | $0.0137600 |
| 2019-11-02 | $0.0125900 | $0.0130400 | $0.0130400 | $0.0126700 |
| 2019-11-03 | $0.0130400 | $0.0130000 | $0.0130400 | $0.0130000 |
| 2019-11-09 | $0.0133300 | $0.0136300 | $0.0147600 | $0.0134400 |
| 2019-11-10 | $0.0136300 | $0.0136000 | $0.0136300 | $0.0136000 |
| 2019-11-16 | $0.0127000 | $0.0130800 | $0.0134200 | $0.0125700 |
| 2019-11-17 | $0.0130800 | $0.0131200 | $0.0131200 | $0.0130800 |
| 2019-11-23 | $0.0147100 | $0.0146600 | $0.0155000 | $0.0146600 |
| 2019-11-24 | $0.0146600 | $0.0147400 | $0.0147400 | $0.0146600 |
| 2019-11-30 | $0.0156600 | $0.0156800 | $0.0156800 | $0.0153400 |
| 2019-12-01 | $0.0156800 | $0.0156500 | $0.0156800 | $0.0156500 |
| 2019-12-07 | $0.0155000 | $0.0157300 | $0.0173500 | $0.0152700 |
| 2019-12-08 | $0.0157300 | $0.0156700 | $0.0157300 | $0.0156700 |
| 2019-12-14 | $0.0150300 | $0.0164100 | $0.0166900 | $0.0142800 |
| 2019-12-15 | $0.0164100 | $0.0163500 | $0.0164100 | $0.0163500 |
| 2019-12-21 | $0.0169300 | $0.0179900 | $0.0184900 | $0.0160500 |
| 2019-12-22 | $0.0179900 | $0.0182200 | $0.0182200 | $0.0179900 |
| 2019-12-28 | $0.0200200 | $0.0190500 | $0.0202900 | $0.0189700 |
| 2019-12-29 | $0.0190500 | $0.0190900 | $0.0190900 | $0.0190500 |
| 2020-01-04 | $0.0162200 | $0.0160300 | $0.0164700 | $0.0158900 |
| 2020-01-05 | $0.0160300 | $0.0160000 | $0.0160300 | $0.0160000 |
| 2020-01-11 | $0.0194600 | $0.0190600 | $0.0205500 | $0.0184600 |
| 2020-01-12 | $0.0190600 | $0.0190000 | $0.0190600 | $0.0190000 |
| 2020-01-18 | $0.0161300 | $0.0157100 | $0.0168000 | $0.0139700 |
| 2020-01-19 | $0.0157100 | $0.0154700 | $0.0157100 | $0.0154700 |
| 2020-01-25 | $0.0135000 | $0.0130800 | $0.0134000 | $0.0125900 |
| 2020-01-26 | $0.0130800 | $0.0129700 | $0.0130800 | $0.0129700 |
| 2020-02-01 | $0.0153700 | $0.0153900 | $0.0157000 | $0.0138700 |
| 2020-02-02 | $0.0153900 | $0.0153900 | $0.0153900 | $0.0153900 |
| 2020-02-08 | $0.0158400 | $0.0150400 | $0.0159100 | $0.0146600 |
| 2020-02-09 | $0.0150400 | $0.0150200 | $0.0150400 | $0.0150200 |
| 2020-02-15 | $0.0154900 | $0.0148900 | $0.0169800 | $0.0141200 |
| 2020-02-16 | $0.0148900 | $0.0146700 | $0.0148900 | $0.0146700 |
| 2020-02-22 | $0.0123000 | $0.0133300 | $0.0144300 | $0.0119400 |
| 2020-02-23 | $0.0133300 | $0.0133300 | $0.0133300 | $0.0133300 |
| 2020-02-29 | $0.0117200 | $0.0111400 | $0.0115200 | $0.0111400 |
| 2020-03-01 | $0.0111400 | $0.0109300 | $0.0111400 | $0.0109300 |
| 2020-03-07 | $0.0122100 | $0.0120500 | $0.0129100 | $0.0118800 |
| 2020-03-08 | $0.0120500 | $0.0117900 | $0.0120500 | $0.0117900 |
| 2020-03-14 | $0.006460 | $0.005943 | $0.005955 | $0.005656 |
| 2020-03-15 | $0.005943 | $0.005791 | $0.005943 | $0.005791 |
| 2020-03-21 | $0.006390 | $0.006052 | $0.006596 | $0.006025 |
| 2020-03-22 | $0.006052 | $0.006002 | $0.006052 | $0.006002 |
| 2020-03-28 | $0.005405 | $0.0048600 | $0.005398 | $0.0040060 |
| 2020-03-29 | $0.0048600 | $0.0048610 | $0.0048610 | $0.0048600 |
| 2020-04-04 | $0.006069 | $0.006257 | $0.006601 | $0.005982 |
| 2020-04-05 | $0.006257 | $0.006479 | $0.006479 | $0.006257 |
| 2020-04-11 | $0.007083 | $0.008196 | $0.009161 | $0.007094 |
| 2020-04-12 | $0.008196 | $0.008202 | $0.008202 | $0.008196 |
| 2020-04-18 | $0.007741 | $0.008354 | $0.008935 | $0.007410 |
| 2020-04-19 | $0.008354 | $0.008405 | $0.008427 | $0.008354 |
| 2020-04-25 | $0.007696 | $0.007989 | $0.009700 | $0.007465 |
| 2020-04-26 | $0.007989 | $0.007980 | $0.007989 | $0.007980 |
| 2020-05-02 | $0.009535 | $0.009251 | $0.0100600 | $0.008712 |
| 2020-05-03 | $0.009251 | $0.009072 | $0.009251 | $0.009071 |
| 2020-05-09 | $0.007945 | $0.007347 | $0.008015 | $0.007156 |
| 2020-05-10 | $0.007347 | $0.007303 | $0.007347 | $0.007251 |
| 2020-05-16 | $0.005587 | $0.005914 | $0.006102 | $0.005445 |
| 2020-05-17 | $0.005914 | $0.005705 | $0.005914 | $0.005705 |
| 2020-05-23 | $0.007877 | $0.007276 | $0.008103 | $0.006862 |
| 2020-05-24 | $0.007276 | $0.007263 | $0.007276 | $0.007263 |
| 2020-05-30 | $0.007168 | $0.007380 | $0.007965 | $0.007307 |
| 2020-05-31 | $0.007380 | $0.007346 | $0.007380 | $0.007346 |
| 2020-06-06 | $0.007202 | $0.007408 | $0.007432 | $0.007069 |
| 2020-06-07 | $0.007408 | $0.007394 | $0.007408 | $0.007394 |
| 2020-06-13 | $0.007459 | $0.007599 | $0.007789 | $0.007361 |
| 2020-06-14 | $0.007599 | $0.007594 | $0.007599 | $0.007594 |
| 2020-06-20 | $0.007502 | $0.007096 | $0.007897 | $0.006020 |
| 2020-06-21 | $0.007096 | $0.007109 | $0.007109 | $0.007096 |
| 2020-06-27 | $0.006746 | $0.006492 | $0.006558 | $0.006072 |
| 2020-06-28 | $0.006492 | $0.006466 | $0.006492 | $0.006466 |
| 2020-07-04 | $0.007678 | $0.007339 | $0.008486 | $0.007201 |
| 2020-07-05 | $0.007339 | $0.007344 | $0.007344 | $0.007339 |
| 2020-07-11 | $0.007429 | $0.007680 | $0.008206 | $0.007321 |
| 2020-07-12 | $0.007680 | $0.007543 | $0.007680 | $0.007543 |
| 2020-07-18 | $0.007216 | $0.007170 | $0.007570 | $0.007028 |
| 2020-07-19 | $0.007170 | $0.007177 | $0.007177 | $0.007170 |
| 2020-07-25 | $0.0117200 | $0.0128700 | $0.0171500 | $0.0118000 |
| 2020-07-26 | $0.0128700 | $0.0129900 | $0.0132000 | $0.0128700 |
| 2020-08-08 | $0.0102900 | $0.0109300 | $0.0114900 | $0.0103800 |
| 2020-08-09 | $0.0109300 | $0.0109500 | $0.0109500 | $0.0109300 |
| 2020-08-15 | $0.0103500 | $0.0105100 | $0.0107300 | $0.0099070 |
| 2020-08-16 | $0.0105100 | $0.0105200 | $0.0105200 | $0.0105100 |
| 2020-08-22 | $0.008807 | $0.008542 | $0.008977 | $0.008542 |
| 2020-08-23 | $0.008542 | $0.008547 | $0.008547 | $0.008542 |
| 2020-08-29 | $0.0138400 | $0.0129600 | $0.0142400 | $0.0121200 |
| 2020-08-30 | $0.0129600 | $0.0129600 | $0.0129600 | $0.0129600 |
| 2020-09-05 | $0.009571 | $0.007442 | $0.008616 | $0.007007 |
| 2020-09-06 | $0.007442 | $0.007398 | $0.007442 | $0.007398 |
| 2020-09-12 | $0.007966 | $0.008339 | $0.008533 | $0.007758 |
| 2020-09-13 | $0.008339 | $0.008310 | $0.008339 | $0.008310 |
| 2020-09-19 | $0.008039 | $0.007630 | $0.008131 | $0.006513 |
| 2020-09-20 | $0.007630 | $0.007608 | $0.007630 | $0.007608 |
| 2020-09-26 | $0.006794 | $0.006624 | $0.007013 | $0.006482 |
| 2020-09-27 | $0.006624 | $0.006624 | $0.006624 | $0.006624 |
| 2020-10-03 | $0.006452 | $0.006542 | $0.006648 | $0.006437 |
| 2020-10-04 | $0.006542 | $0.006547 | $0.006547 | $0.006543 |
| 2020-10-10 | $0.007674 | $0.008419 | $0.009346 | $0.007788 |
| 2020-10-11 | $0.008419 | $0.008436 | $0.008436 | $0.008419 |
| 2020-10-17 | $0.007249 | $0.007275 | $0.007616 | $0.006934 |
| 2020-10-18 | $0.007275 | $0.007271 | $0.007275 | $0.007271 |
| 2020-10-24 | $0.007762 | $0.008401 | $0.008532 | $0.007482 |
| 2020-10-25 | $0.008401 | $0.008386 | $0.008387 | $0.008386 |
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