• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Optimism (OP) historical data and Live price

optimism-ethereum

Optimism

OP
$ 1.72 -0.743 % 0.00002537 BTC
MARKET CAP
1.931 B
24H VOLUME
167.698 M
CIRC.SUPPLY
1.122 B
MAX SUPPLY
4.295 B
Rank50
1H 0.07 %
24H -0.74 %
7D -11.47 %
EXPLORER
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
7/26/241.6941.7591.6931.736186,701,411.031,946,978,207.4
7/25/241.7371.7491.6311.694246,431,043.621,900,134,683.74
7/24/241.8741.8861.7321.737159,911,164.051,948,121,212.12
7/23/241.8741.9571.8211.874257,439,721.492,101,764,317.81
7/22/241.9731.9861.8651.874177,326,132.432,102,084,701.82
7/21/241.9281.9771.8771.973190,640,866.972,213,076,686.18
7/20/241.9591.9711.9141.928143,356,351.152,162,771,735.37
7/19/241.8251.9591.7791.959214,175,552.582,197,631,837.81
7/18/241.8091.8431.7561.825180,990,267.342,046,805,874.12
7/17/241.7911.8821.7911.809216,515,416.962,029,200,942.65
7/16/241.8551.8621.7161.791261,283,926.262,008,470,494.69
7/15/241.81.8681.7631.856225,537,091.692,081,707,556.98
7/14/241.691.8251.691.8168,711,605.062,018,944,953.73
7/13/241.7111.7391.6711.69141,586,408.751,895,731,371.63
7/12/241.6611.7511.6441.71207,449,704.481,918,706,915.65
7/11/241.6771.7151.6481.661177,409,355.561,862,683,171.05
7/10/241.6191.681.5871.677198,216,284.221,881,362,236.42
7/9/241.481.6251.4761.62222,375,104.21,816,798,492.71
7/8/241.3831.5281.3281.48271,742,376.581,660,287,347.27
7/7/241.4881.491.3781.383159,176,450.981,550,929,119.71
7/6/241.331.4961.3181.488182,676,191.051,669,167,581.1
7/5/241.4411.4421.2611.33381,427,753.381,491,697,100.47
7/4/241.6351.6471.4391.441458,902,946.531,616,357,625.65
7/3/241.7671.7791.6191.635176,695,613.021,834,421,004.4
7/2/241.7521.781.7341.767135,776,205.471,981,851,792.03
7/1/241.7991.861.7461.753159,653,425.561,965,849,099.65
6/30/241.7381.8011.7211.799130,614,986.472,018,394,848.51
6/29/241.7481.7891.7361.738110,173,466.91,949,604,624.21
6/28/241.7971.8361.7451.748162,838,728.651,960,718,277.76
6/27/241.7841.8341.7321.797194,583,004.452,015,323,477.2
6/26/241.7621.7961.7141.784160,856,165.972,001,185,673.52
6/25/241.7731.7961.7251.762174,276,157.631,976,525,032.15
6/24/241.7081.7731.6591.772232,764,993.951,988,247,564.59
6/23/241.791.8221.7051.707128,212,868.421,915,300,717.3
6/22/241.8111.8191.7811.791116,979,604.442,008,520,273.34
6/21/241.8341.8721.8081.811188,877,279.872,031,641,022.65
6/20/241.9062.0011.8311.834225,786,456.22,057,009,606.09
6/19/241.8291.9581.8091.906231,097,803.242,138,413,887.12
6/18/241.9371.941.7181.83327,708,094.611,988,468,131.03
6/17/242.0942.11.9081.937246,226,301.512,105,155,616.35
6/16/242.12.1182.0392.094152,366,264.42,276,108,114.54
6/15/242.0032.12.0032.1177,403,296.922,282,612,252.77
6/14/242.0132.0521.92.003251,873,110.782,177,326,623.41
6/13/242.1452.1452.0032.013223,065,633.72,188,015,809.7
6/12/242.0582.2062.0072.145308,192,474.482,331,547,981.31
6/11/242.1862.1922.0392.058394,255,019.252,237,004,203.32
6/10/242.232.2452.1672.186270,551,694.482,375,760,696.45
6/9/242.1692.2482.1632.229264,821,816.282,423,213,807.37
6/8/242.2612.2722.1422.169268,057,584.142,357,624,137.62
6/7/242.4832.5512.1222.261420,191,026.242,457,612,983.21
6/6/242.5242.532.452.483177,120,897.272,698,955,767.1
6/5/242.4792.5452.4752.524213,584,984.712,742,782,485.87
6/4/242.4012.482.3892.479205,449,824.62,694,753,647.69
6/3/242.3832.4642.3632.401214,137,920.332,609,656,512.15
6/2/242.4722.4942.3482.383204,977,946.72,590,081,930.83
6/1/242.4592.4852.452.472134,261,086.782,687,094,458.5
5/31/242.4772.5162.4112.459217,083,005.962,672,143,029.62
5/30/242.4882.5382.4062.477263,689,974.222,692,483,225.92
5/29/242.5472.5892.4872.488265,979,385.132,704,694,124.8
5/28/242.5882.5882.4852.547344,713,243.482,768,492,281.38
5/27/242.5332.6332.5152.588407,041,463.642,813,217,212.29
5/26/242.552.6362.5122.533291,538,812.042,753,141,502.29
5/25/242.5222.6042.5062.55287,162,289.72,771,757,309.73
5/24/242.6192.6662.4652.522421,542,430.442,741,469,366.47
5/23/242.6642.8512.5192.619935,990,429.52,846,760,847.61
5/22/242.8322.8352.6332.664536,918,888.022,895,871,773.74
5/21/242.9043.012.7892.832646,664,433.993,077,768,217.16
5/20/242.4532.9042.4242.904442,090,996.513,156,333,727.86
5/19/242.552.6062.4422.453163,812,632.082,666,044,287.41
5/18/242.5722.6232.5362.55186,891,616.52,771,788,861.38
5/17/242.3692.6062.3432.572347,034,423.862,794,940,890.3
5/16/242.4822.5122.3342.369258,476,228.272,476,550,306.42
5/15/242.3952.5092.282.482347,256,589.812,594,936,116.82
5/14/242.4952.5112.3912.395197,848,310.312,504,155,393.61
5/13/242.5272.5392.4252.495192,160,476.92,608,070,284.94
5/12/242.5322.5762.5222.527107,298,615.42,641,743,979.87
5/11/242.5192.5752.5152.532133,336,974.022,646,448,464.62
5/10/242.6572.6812.4812.519187,269,403.192,633,015,245.28
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

Similar Coins