Optimism (OP) historical data and Live price

Optimism

$ 2.24 -8.498 %

0.00008074 BTC

MARKET CAP
705.689 M

24H VOLUME
207.214 M

CIRC.SUPPLY
314.844 M

MAX SUPPLY
4.295 B

USD

Rank65

1H 1.78 %

24H -8.50 %

7D -12.60 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	2.537	2.612	2.432	2.489	198,090,570.73	783,590,330.29
3/22/23	2.645	2.667	2.445	2.538	244,338,914.68	798,931,920.22
3/21/23	2.476	2.718	2.422	2.645	251,637,026.64	832,881,938.54
3/20/23	2.706	2.741	2.475	2.475	215,924,396.3	779,329,316.76
3/19/23	2.616	2.842	2.616	2.706	219,792,387.06	852,100,863.14
3/18/23	2.723	2.915	2.604	2.616	377,864,285.07	823,490,350.06
3/17/23	2.49	2.734	2.449	2.722	335,451,925.73	856,975,547.12
3/16/23	2.41	2.545	2.357	2.49	323,239,958.41	783,921,783.16
3/15/23	2.719	2.816	2.304	2.408	526,939,742.5	758,168,289.18
3/14/23	2.623	2.945	2.548	2.719	555,541,642.84	855,948,104.57
3/13/23	2.349	2.706	2.27	2.623	694,205,770.35	825,707,870.64
3/12/23	1.899	2.367	1.861	2.349	428,978,509.1	739,427,243.53
3/11/23	2.14	2.196	1.794	1.9	372,484,825.68	598,171,794.91
3/10/23	2.199	2.256	1.967	2.139	425,973,853.92	673,486,515.82
3/9/23	2.233	2.378	2.116	2.199	354,042,634.48	692,224,819.8
3/8/23	2.4	2.411	2.188	2.233	269,934,231.95	702,909,150.46
3/7/23	2.515	2.572	2.321	2.401	270,412,412.1	755,808,175.03
3/6/23	2.43	2.56	2.385	2.515	200,543,895.53	791,952,637.98
3/5/23	2.363	2.511	2.341	2.43	212,217,066.91	765,123,504.31
3/4/23	2.542	2.566	2.264	2.362	197,760,112.06	743,802,335.8
3/3/23	2.724	2.729	2.479	2.542	317,367,172.83	800,207,955.3
3/2/23	2.769	2.791	2.603	2.724	251,536,385.35	857,547,597.77
3/1/23	2.7	2.829	2.687	2.769	242,747,476.24	871,857,446.66
2/28/23	2.898	2.928	2.658	2.7	314,478,983.99	850,081,426.24
2/27/23	3.012	3.091	2.824	2.898	415,061,523.24	680,409,171.32
2/26/23	2.756	3.031	2.729	3.013	435,361,945.11	707,243,378.07
2/25/23	3.06	3.101	2.646	2.756	611,918,001.55	646,978,227.79
2/24/23	2.883	3.262	2.845	3.059	1,131,748,605.4	718,146,221.04
2/23/23	2.701	3.051	2.698	2.883	816,221,905.66	676,780,621.4
2/22/23	2.517	2.787	2.351	2.699	475,658,828.73	633,607,430.05
2/21/23	2.596	2.643	2.447	2.517	253,617,665.85	590,830,677.57
2/20/23	2.577	2.689	2.508	2.595	273,438,207.55	609,224,638.57
2/19/23	2.779	2.835	2.574	2.576	294,978,224.56	604,657,712.84
2/18/23	2.795	2.844	2.723	2.779	211,116,494.6	652,334,897.22
2/17/23	2.619	2.863	2.614	2.796	483,803,618.72	656,322,338.65
2/16/23	2.819	2.981	2.608	2.616	538,490,452.91	614,122,059.74
2/15/23	2.424	2.852	2.366	2.82	430,368,137.2	662,037,180.11
2/14/23	2.219	2.438	2.162	2.424	392,962,943.84	568,972,228.44
2/13/23	2.335	2.347	2.088	2.221	354,158,261.05	521,289,997.07
2/12/23	2.492	2.538	2.313	2.336	217,988,924.2	548,394,467.77
2/11/23	2.415	2.514	2.352	2.492	240,439,391.31	584,940,944.46
2/10/23	2.399	2.451	2.305	2.415	382,216,684.45	566,921,536.44
2/9/23	2.76	2.825	2.334	2.399	588,776,019.78	563,078,030.28
2/8/23	3.028	3.167	2.69	2.76	469,832,562.77	647,845,712.3
2/7/23	2.904	3.073	2.898	3.029	454,126,509.11	711,137,398.86
2/6/23	2.937	3.102	2.77	2.906	402,798,845.85	682,164,004.27
2/5/23	2.992	3.067	2.805	2.936	336,672,453.46	689,178,348.33
2/4/23	3.097	3.138	2.964	2.993	311,334,798.45	702,486,455.23
2/3/23	2.788	3.209	2.779	3.098	578,112,970.89	727,195,932.77
2/2/23	2.721	3.107	2.674	2.789	562,996,376.02	654,681,539.97
2/1/23	2.169	2.778	2.124	2.722	539,163,260.64	639,022,441.44
1/31/23	2.127	2.251	2.08	2.17	178,396,562.17	509,286,954.25
1/30/23	2.378	2.383	2.067	2.127	287,886,010.48	499,395,108.51
1/29/23	2.188	2.444	2.137	2.377	229,996,458.02	557,991,294.76
1/28/23	2.272	2.363	2.127	2.187	199,917,462.23	513,480,331.91
1/27/23	2.22	2.372	2.119	2.271	280,630,204.51	533,140,985.35
1/26/23	2.382	2.476	2.158	2.219	321,279,558.44	521,001,630.45
1/25/23	1.994	2.523	1.945	2.383	542,812,632.67	559,354,387.49
1/24/23	2.174	2.346	1.956	1.994	253,365,955.25	468,039,928.38
1/23/23	2.182	2.304	2.117	2.175	258,282,433.77	510,684,489.59
1/22/23	2.203	2.477	2.129	2.183	309,663,530.19	512,371,311.91
1/21/23	2.153	2.464	2.076	2.205	505,349,615.26	517,532,533.45
1/20/23	1.75	2.153	1.72	2.152	249,358,452.44	505,078,322.55
1/19/23	1.665	1.752	1.631	1.75	131,055,217.87	410,918,271.85
1/18/23	1.735	1.79	1.619	1.666	214,200,019.73	390,973,638.15
1/17/23	1.791	1.89	1.733	1.735	178,838,725.43	407,218,630.08
1/16/23	1.824	1.867	1.727	1.79	211,229,972.4	420,296,670.17
1/15/23	1.726	1.878	1.62	1.824	241,386,717.09	428,142,457.77
1/14/23	1.592	1.775	1.525	1.725	376,203,405.24	404,950,320.78
1/13/23	1.393	1.643	1.367	1.592	251,765,925.16	373,660,515.11
1/12/23	1.378	1.413	1.252	1.393	235,553,975.12	326,936,353.73
1/11/23	1.266	1.291	1.209	1.28	112,077,174.21	300,482,680.73
1/10/23	1.254	1.287	1.222	1.266	117,951,542.05	297,304,367.71
1/9/23	1.261	1.348	1.237	1.254	200,241,183.33	294,390,647.29
1/8/23	1.095	1.263	1.072	1.261	154,748,334.63	295,984,121.31
1/7/23	1.086	1.126	1.081	1.095	113,663,376.63	257,159,707.29
1/6/23	1.024	1.096	0.986	1.086	122,175,345.02	254,913,245.95
1/5/23	1.03	1.04	1.011	1.024	60,672,298.41	240,274,007.31
1/4/23	0.956	1.052	0.954	1.03	79,166,865.9	241,747,630.22
1/3/23	0.958	0.981	0.947	0.956	51,385,424.53	224,524,201.36
1/2/23	0.923	0.972	0.911	0.958	47,937,792.1	224,855,537.11
1/1/23	0.917	0.929	0.91	0.923	21,844,459.36	216,700,634.35
12/31/22	0.912	0.93	0.907	0.917	26,060,036.98	215,307,664.81
12/30/22	0.915	0.915	0.9	0.912	44,822,601.59	214,205,769.37
12/29/22	0.896	0.92	0.884	0.915	39,535,781.76	214,685,782.25
12/28/22	0.94	0.942	0.892	0.896	58,115,911.13	210,309,022.53
12/27/22	0.949	0.961	0.925	0.94	43,907,956.05	220,605,833.98
12/26/22	0.933	0.949	0.923	0.949	24,709,649.98	222,740,333.23
12/25/22	0.933	0.937	0.908	0.933	29,568,219.06	218,926,706.37
12/24/22	0.954	0.959	0.929	0.933	24,509,421.13	218,954,058.15

Optimism (OP) historical data and Live price

Optimism

Similar Coins

Sign up for our Newsletter