Opulous
OPUL
Rank #1831
$0.0174
Updated 9 days ago
Market Cap
$8.71M
24h Volume
$766.79K
Avg Volume (6m)
$712.62K
24h High/Low
$0.0179
$0.0174
$0.0174
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Algorand Ecosystem
Real World Assets (RWA)
Artificial Intelligence (AI)
NFT
Telegram Apps
AI Applications
Music
Chains
Ethereum
0x80d55c03180349f...
Avalanche
0x6c44e09737ac84b...
Optimistic Ethereum
0x1f444e9fb735b24...
Algorand
287867876
Base
0x118a14bd824a709...
Polygon Pos
0xcccde52ef8f7d74...
Arbitrum One
0x0c5fa0e07949f94...
Binance Smart Chain
0x686318000d982bc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0174 | $0.0179 | $0.0174 | $0.0174 | $766.79K | $8.71M |
| Nov 10, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $722.95K | $8.65M |
| Nov 9, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $647.36K | $9.00M |
| Nov 8, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $738.12K | $9.36M |
| Nov 7, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $833.65K | $8.12M |
| Nov 6, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.04M | $7.74M |
| Nov 5, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $601.11K | $8.23M |
| Nov 4, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $698.75K | $8.41M |
| Nov 3, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $525.91K | $9.57M |
| Nov 2, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $557.60K | $9.74M |
| Nov 1, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $493.31K | $9.74M |
| Oct 31, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $750.48K | $9.95M |
| Oct 30, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $828.09K | $11.03M |
| Oct 29, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $627.34K | $10.45M |
| Oct 28, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $706.71K | $10.51M |
| Oct 27, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $854.00K | $11.06M |
| Oct 26, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $567.60K | $10.06M |
| Oct 25, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $656.17K | $9.63M |
| Oct 24, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $678.90K | $9.95M |
| Oct 23, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $749.05K | $9.79M |
| Oct 22, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $739.09K | $9.86M |
| Oct 21, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $635.78K | $10.37M |
| Oct 20, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $715.25K | $10.38M |
| Oct 19, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $718.20K | $10.49M |
| Oct 18, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $726.19K | $10.20M |
| Oct 17, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $469.92K | $10.48M |
| Oct 16, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $526.09K | $11.16M |
| Oct 15, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $649.18K | $11.42M |
| Oct 14, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $575.03K | $12.18M |
| Oct 13, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $592.34K | $11.97M |
| Oct 12, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $513.47K | $11.25M |
| Oct 11, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $883.97K | $11.86M |
| Oct 10, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $670.53K | $14.25M |
| Oct 9, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $664.35K | $15.05M |
| Oct 8, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $969.48K | $13.34M |
| Oct 7, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $585.19K | $10.68M |
| Oct 6, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $460.28K | $11.05M |
| Oct 5, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $413.25K | $11.08M |
| Oct 4, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $512.29K | $11.60M |
| Oct 3, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $558.59K | $11.27M |
| Oct 2, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $492.64K | $10.96M |
| Oct 1, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $531.84K | $10.46M |
| Sep 30, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $532.02K | $11.60M |
| Sep 29, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $480.95K | $11.92M |
| Sep 28, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $520.26K | $11.83M |
| Sep 27, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $492.12K | $11.69M |
| Sep 26, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $568.30K | $11.62M |
| Sep 25, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $543.78K | $12.53M |
| Sep 24, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $590.88K | $13.16M |
| Sep 23, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $566.64K | $13.10M |
| Sep 22, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $397.36K | $14.32M |
| Sep 21, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $433.60K | $14.52M |
| Sep 20, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $511.79K | $14.47M |
| Sep 19, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $455.58K | $15.98M |
| Sep 18, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $427.95K | $16.24M |
| Sep 17, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $380.28K | $16.42M |
| Sep 16, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $483.79K | $15.92M |
| Sep 15, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $625.02K | $17.79M |
| Sep 14, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $401.51K | $17.74M |
| Sep 13, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $550.43K | $17.64M |
| Sep 12, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $467.28K | $16.12M |
| Sep 11, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $477.56K | $16.24M |
| Sep 10, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $484.16K | $15.24M |
| Sep 9, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $499.18K | $16.23M |
| Sep 8, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $448.47K | $15.90M |
| Sep 7, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $403.59K | $16.20M |
| Sep 6, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $638.45K | $16.54M |
| Sep 5, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $396.24K | $16.75M |
| Sep 4, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $611.89K | $17.08M |
| Sep 3, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $707.92K | $16.45M |
| Sep 2, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $593.83K | $16.48M |
| Sep 1, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $571.95K | $18.55M |
| Aug 31, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $656.03K | $19.57M |
| Aug 30, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $380.22K | $18.03M |
| Aug 29, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $353.90K | $19.56M |
| Aug 28, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $351.57K | $19.76M |
| Aug 27, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $433.86K | $19.98M |
| Aug 26, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $757.61K | $19.95M |
| Aug 25, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $436.83K | $23.86M |
| Aug 24, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $396.43K | $25.48M |
| Aug 23, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $567.83K | $27.84M |
| Aug 22, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $372.02K | $25.15M |
| Aug 21, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $634.84K | $25.97M |
| Aug 20, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $1.21M | $24.24M |
| Aug 19, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $989.45K | $24.70M |
| Aug 18, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $693.89K | $26.70M |
| Aug 17, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $510.32K | $25.31M |
| Aug 16, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $892.52K | $26.73M |
| Aug 15, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $1.67M | $26.38M |
| Aug 14, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $1.07M | $24.76M |
| Aug 13, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $855.91K | $22.46M |
| Aug 12, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $812.99K | $19.90M |
| Aug 11, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $1.47M | $20.39M |
| Aug 10, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $513.81K | $15.65M |
| Aug 9, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $553.13K | $14.70M |
| Aug 8, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $698.35K | $15.07M |
| Aug 7, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $643.21K | $13.38M |
| Aug 6, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $536.25K | $13.18M |
| Aug 5, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $389.11K | $13.89M |
| Aug 4, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $549.01K | $13.61M |
| Aug 3, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $535.85K | $13.50M |
| Aug 2, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $604.58K | $14.29M |
| Aug 1, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $659.21K | $15.53M |
| Jul 31, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $669.17K | $14.97M |
| Jul 30, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $676.79K | $16.12M |
| Jul 29, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $1.24M | $16.67M |
| Jul 28, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $769.98K | $17.25M |
| Jul 27, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $849.15K | $15.70M |
| Jul 26, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $776.49K | $16.00M |
| Jul 25, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $764.35K | $17.84M |
| Jul 24, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $679.77K | $18.88M |
| Jul 23, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $1.06M | $21.40M |
| Jul 22, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $1.86M | $22.68M |
| Jul 21, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $1.23M | $18.02M |
| Jul 20, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $985.25K | $16.15M |
| Jul 19, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $1.66M | $15.24M |
| Jul 18, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $1.34M | $15.03M |
| Jul 17, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $1.20M | $12.74M |
| Jul 16, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $1.22M | $14.14M |
| Jul 15, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $1.57M | $16.44M |
| Jul 14, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $904.36K | $12.06M |
| Jul 13, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $860.53K | $12.15M |
| Jul 12, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $1.12M | $12.70M |
| Jul 11, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $1.21M | $12.14M |
| Jul 10, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $611.53K | $9.64M |
| Jul 9, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $963.38K | $9.27M |
| Jul 8, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $857.71K | $9.07M |
| Jul 7, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $795.89K | $9.30M |
| Jul 6, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $722.83K | $8.17M |
| Jul 5, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $698.66K | $8.56M |
| Jul 4, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $650.38K | $9.19M |
| Jul 3, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $679.68K | $9.68M |
| Jul 2, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $669.32K | $8.99M |
| Jul 1, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $576.53K | $9.75M |
| Jun 30, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $797.36K | $9.79M |
| Jun 29, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $742.69K | $9.63M |
| Jun 28, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $659.42K | $9.81M |
| Jun 27, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $851.87K | $9.87M |
| Jun 26, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $903.61K | $10.07M |
| Jun 25, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $721.93K | $10.03M |
| Jun 24, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $764.74K | $10.46M |
| Jun 23, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $927.64K | $9.40M |
| Jun 22, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $877.29K | $9.69M |
| Jun 21, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $781.36K | $11.07M |
| Jun 20, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $909.41K | $10.82M |
| Jun 19, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $884.62K | $12.46M |
| Jun 18, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $943.77K | $12.89M |
| Jun 17, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $838.36K | $14.46M |
| Jun 16, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $700.20K | $13.67M |
| Jun 15, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $753.62K | $13.78M |
| Jun 14, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $665.81K | $13.84M |
| Jun 13, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $835.54K | $14.10M |
| Jun 12, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $802.61K | $14.54M |
| Jun 11, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $824.80K | $16.14M |
| Jun 10, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $935.28K | $15.52M |
| Jun 9, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $752.66K | $15.26M |
| Jun 8, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $734.43K | $15.64M |
| Jun 7, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $785.52K | $15.29M |
| Jun 6, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $944.15K | $14.35M |
| Jun 5, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $713.53K | $14.06M |
| Jun 4, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $671.44K | $14.94M |
| Jun 3, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $746.44K | $15.40M |
| Jun 2, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $685.55K | $15.84M |
| Jun 1, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $774.99K | $15.72M |
| May 31, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $802.68K | $15.18M |
| May 30, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $780.66K | $16.56M |
| May 29, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $654.39K | $16.83M |
| May 28, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $780.63K | $17.12M |
| May 27, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $811.28K | $17.56M |
| May 26, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $527.26K | $18.20M |
| May 25, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $527.03K | $18.60M |
| May 24, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $581.85K | $19.40M |
| May 23, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $534.98K | $19.99M |
| May 22, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $516.55K | $18.51M |
| May 21, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $435.29K | $18.00M |
| May 20, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $548.80K | $18.12M |