Optimism (OP) historical data and Live price

optimism-ethereum

Optimism

OP
$ 3.79 -2.399 % 0.00006087 BTC
MARKET CAP
3.817 B
24H VOLUME
242.817 M
CIRC.SUPPLY
1.006 B
MAX SUPPLY
4.295 B
Rank34
1H -0.06 %
24H -2.40 %
7D 4.36 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/231.3831.4711.3691.411160,700,890.251,241,882,575.46
10/1/231.3461.4191.3451.41184,750,486.111,127,020,119.01
9/30/231.3351.361.3191.34663,790,667.351,075,108,469.86
9/29/231.3231.3481.3161.33569,407,280.661,065,969,965.44
9/28/231.2691.341.2691.32390,195,271.361,056,833,803.13
9/27/231.2861.3171.2611.26978,719,675.031,013,398,664.57
9/26/231.2491.2871.2481.28759,949,823.31,027,295,363.84
9/25/231.2641.2751.2371.24965,008,427.13997,308,392
9/24/231.2971.2991.2621.26442,274,865.931,009,252,159.3
9/23/231.2921.3041.2831.29741,786,304.071,035,490,055.74
9/22/231.2981.3111.2771.29261,215,593.571,031,561,504.26
9/21/231.391.3961.2921.298127,974,642.461,036,769,149.01
9/20/231.3811.4031.3671.3972,945,463.011,110,186,135.6
9/19/231.3691.4121.3661.38166,106,870.41,102,517,553.65
9/18/231.3731.4221.361.36982,496,179.651,093,557,352.03
9/17/231.3941.3941.3561.37451,077,040.561,097,031,772.87
9/16/231.4061.4351.3841.39458,932,748.081,112,898,275.15
9/15/231.3581.4181.351.40693,149,198.651,122,799,536.53
9/14/231.3531.3791.3381.35868,026,583.561,083,994,428.42
9/13/231.3371.3751.3311.35382,688,131.071,080,671,362.96
9/12/231.2791.3641.2791.337123,580,443.211,067,608,455.28
9/11/231.2691.2791.2311.27997,066,819.681,021,145,369.3
9/10/231.2931.2931.241.26969,023,285.041,013,297,803.53
9/9/231.2991.2991.2861.29336,506,009.551,032,820,626.3
9/8/231.3391.3451.2981.29950,467,804.511,037,152,376.65
9/7/231.331.3451.3071.33850,590,494.971,068,681,426.35
9/6/231.3441.3551.3051.3363,388,259.581,062,159,300.01
9/5/231.3391.3451.3111.34455,062,593.921,073,316,321.69
9/4/231.3381.3651.3211.33964,447,840.271,069,290,918.93
9/3/231.3181.3441.3141.33868,910,518.251,068,246,676.13
9/2/231.3171.3361.2891.31874,808,520.111,052,131,416.58
9/1/231.3921.4011.3031.317102,838,856.961,051,417,789.13
8/31/231.4821.4941.3761.391112,709,890.861,111,078,123.06
8/30/231.4931.5021.4631.48294,139,443.421,062,324,691.61
8/29/231.4211.521.4121.493140,102,592.861,069,951,137.69
8/28/231.4521.4541.4051.42192,523,120.141,018,407,762.67
8/27/231.4811.4921.4371.45279,341,442.461,040,535,335.29
8/26/231.4691.4971.4511.48174,453,823.651,061,358,847
8/25/231.5851.5861.4641.469152,907,326.631,052,692,332.1
8/24/231.5591.5851.5291.585105,022,688.451,136,113,885.75
8/23/231.5771.6131.5311.558127,960,635.981,116,768,803.42
8/22/231.5321.5861.511.577159,065,049.271,130,550,076.13
8/21/231.4731.5461.4671.532141,738,313.651,098,181,305.4
8/20/231.4721.4851.4541.47363,087,233.971,055,511,203.84
8/19/231.441.5111.4311.47196,586,040.881,054,611,089.69
8/18/231.3671.4531.3491.44181,258,225.421,031,857,856.69
8/17/231.4081.4591.2861.367200,982,773.62979,892,710.48
8/16/231.4721.4871.3811.408132,094,375.551,008,969,374.43
8/15/231.531.5321.4531.472114,324,345.031,054,722,859.5
8/14/231.5391.5731.5091.5398,745,300.61,096,780,200.1
8/13/231.5511.5631.531.53977,459,104.711,103,233,660.27
8/12/231.5861.5951.5421.55177,623,394.171,111,470,294.49
8/11/231.5771.61.5751.58691,845,746.841,136,473,792.65
8/10/231.5531.5941.551.577121,236,059.731,130,381,341.24
8/9/231.6811.7011.5271.553177,062,822.241,112,827,525.81
8/8/231.7971.8111.6691.682200,912,981.481,205,364,979.37
8/7/231.7021.81.6871.797173,855,858.791,287,772,091.46
8/6/231.6891.7221.6761.70291,968,639.191,219,617,887.39
8/5/231.6851.7151.6551.689106,693,142.051,210,465,812.88
8/4/231.7151.7461.6781.685157,713,047.881,207,997,028.6
8/3/231.6391.7441.6371.715237,704,093.671,229,147,496.63
8/2/231.6471.6721.611.639179,623,028.691,174,820,617.08
8/1/231.6151.6471.5571.647153,697,436.861,180,172,347.22
7/31/231.6191.7251.611.615265,182,674.481,157,641,402.5
7/30/231.5091.6191.5011.619186,268,251.841,099,381,509.89
7/29/231.4791.5151.4761.50947,997,141.111,024,430,000.77
7/28/231.4961.51.4651.47982,898,788.811,004,107,815.96
7/27/231.5121.5651.4931.496100,156,162.291,016,133,907.82
7/26/231.451.541.431.512108,196,821.11,026,556,016.27
7/26/231.451.541.431.512108,196,821.11,026,556,016.27
7/25/231.5091.521.4461.4596,349,078.47984,875,678.38
7/25/231.5091.521.4461.4596,349,078.47984,875,678.38
7/24/231.5811.5851.4951.509159,483,789.91,024,517,560.45
7/24/231.5811.5851.4951.509159,483,789.91,024,517,560.45
7/23/231.5641.6381.5421.582140,830,797.931,074,101,742.5
7/23/231.5641.6381.5421.582140,830,797.931,074,101,742.5
7/22/231.5081.5861.5081.56487,317,566.081,062,344,507.7
7/22/231.5081.5861.5081.56487,317,566.081,062,344,507.7
7/21/231.5321.5541.5051.508103,636,204.951,023,999,238.88
7/21/231.5321.5541.5051.508103,636,204.951,023,999,238.88
7/20/231.5651.5921.4641.532156,121,308.141,040,274,271.88
7/20/231.5651.5921.4641.532156,121,308.141,040,274,271.88
7/19/231.4291.6121.4211.565197,730,584.481,063,079,762.94
7/19/231.4291.6121.4211.565197,730,584.481,063,079,762.94
7/18/231.4821.5491.4221.429173,653,103.73920,981,838.98
7/18/231.4821.5491.4221.429173,653,103.73920,981,838.98
7/17/231.4881.5431.4221.481191,138,215.95954,919,829.62
7/17/231.4881.5431.4221.481191,138,215.95954,919,829.62
7/16/231.4561.5071.4221.488135,012,609.88959,245,784.33
7/15/231.4551.5431.441.456174,410,332.62938,510,272.89