OP Coin Values OP
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 2894
Turg: 116302
Turuosa ülempiirid
24h turumaht
2894
Aktiivsed krüptovaluutad58.82%
Bitcoin JagaOptimism Crypto Coin Rank 80
1,896,570,907 OP
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Optimism
Optimism valuesUSD Hind $ 0.3144
$ 0.3144
Optimism BTC Hind 0.00000341
0.00000341
Optimism 24h turumaht $ 88,533,053
$ 88,533,053
Optimism Turuosa ülempiirid $ 596,203,239
$ 596,203,239
24h turumaht
959 BTC 1 H
0.15 %
24 H
-0.49 %
7 d
-1.98 %
Täna Optimism USA dollarites on praegu hind
0.3144
USD, ja kui see on muudetud Bitcoin on
0.00000341
BTC. Kogusumma 1,896,570,907 OP praegu ringlusse turul. Optimism hinnad muutuvad praegu -0.49 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.885 M US dollars Optimism on kaubeldatud Krüptovahetused. Hangi Optimism's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Optimism
Sümbol
OP
Algoritm
N/A
BTC Hind
0.00000341 BTC
BTC Turg
6,460 BTC
BTC 24h Vol
959 BTC
Kokku hangitud münte
1,896,570,907 OP
1h
0.15 %
24h
-0.49 %
7d
-1.98 %
Reddit
N/A
Veebisait
N/A
Share Optimism Price
OP Tabelid
Optimism Hind Tabelid
OP Kõrge/Madal hinnatabel
Optimism Hind Kõrge/Madal hinnatabel
Historical Data
Optimism Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-05-20 | $1.67 | $1.69 | $1.71 | $1.63 |
| 2023-05-21 | $1.69 | $1.64 | $1.70 | $1.62 |
| 2023-05-22 | $1.64 | $1.64 | $1.64 | $1.64 |
| 2023-05-23 | $1.63 | $1.67 | $1.72 | $1.61 |
| 2023-05-24 | $1.67 | $1.59 | $1.67 | $1.55 |
| 2023-05-25 | $1.59 | $1.62 | $1.64 | $1.55 |
| 2023-05-26 | $1.62 | $1.61 | $1.65 | $1.60 |
| 2023-05-27 | $1.61 | $1.60 | $1.62 | $1.58 |
| 2023-05-28 | $1.60 | $1.64 | $1.66 | $1.59 |
| 2023-05-29 | $1.64 | $1.53 | $1.67 | $1.51 |
| 2023-05-30 | $1.53 | $1.42 | $1.55 | $1.41 |
| 2023-05-31 | $1.42 | $1.38 | $1.53 | $1.35 |
| 2023-06-01 | $1.38 | $1.39 | $1.43 | $1.36 |
| 2023-06-02 | $1.39 | $1.45 | $1.47 | $1.37 |
| 2023-06-03 | $1.45 | $1.48 | $1.50 | $1.43 |
| 2023-06-04 | $1.48 | $1.47 | $1.53 | $1.46 |
| 2023-06-05 | $1.47 | $1.47 | $1.47 | $1.47 |
| 2023-06-06 | $1.39 | $1.49 | $1.55 | $1.36 |
| 2023-06-07 | $1.49 | $1.37 | $1.51 | $1.36 |
| 2023-06-08 | $1.37 | $1.37 | $1.44 | $1.35 |
| 2023-06-09 | $1.37 | $1.33 | $1.40 | $1.31 |
| 2023-06-10 | $1.33 | $1.09 | $1.33 | $0.8811000 |
| 2023-06-11 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2023-06-12 | $1.09 | $1.13 | $1.15 | $1.06 |
| 2023-06-13 | $1.13 | $1.15 | $1.19 | $1.11 |
| 2023-06-14 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2023-06-30 | $1.22 | $1.33 | $1.38 | $1.18 |
| 2023-07-01 | $1.33 | $1.35 | $1.38 | $1.31 |
| 2023-07-02 | $1.35 | $1.33 | $1.35 | $1.29 |
| 2023-07-03 | $1.33 | $1.35 | $1.38 | $1.32 |
| 2023-07-04 | $1.35 | $1.28 | $1.36 | $1.27 |
| 2023-07-05 | $1.28 | $1.23 | $1.30 | $1.21 |
| 2023-07-06 | $1.23 | $1.19 | $1.28 | $1.18 |
| 2023-07-07 | $1.19 | $1.23 | $1.23 | $1.17 |
| 2023-07-08 | $1.23 | $1.22 | $1.24 | $1.19 |
| 2023-07-09 | $1.22 | $1.21 | $1.23 | $1.20 |
| 2023-07-10 | $1.21 | $1.20 | $1.23 | $1.16 |
| 2023-07-11 | $1.20 | $1.20 | $1.20 | $1.20 |
| 2023-07-12 | $1.22 | $1.21 | $1.27 | $1.19 |
| 2023-07-13 | $1.21 | $1.37 | $1.42 | $1.21 |
| 2023-07-14 | $1.37 | $1.46 | $1.64 | $1.36 |
| 2023-07-15 | $1.46 | $1.46 | $1.55 | $1.44 |
| 2023-07-16 | $1.46 | $1.49 | $1.52 | $1.40 |
| 2023-07-17 | $1.49 | $1.48 | $1.55 | $1.41 |
| 2023-07-18 | $1.48 | $1.43 | $1.56 | $1.41 |
| 2023-07-19 | $1.43 | $1.57 | $1.63 | $1.42 |
| 2023-07-20 | $1.57 | $1.53 | $1.61 | $1.51 |
| 2023-07-21 | $1.53 | $1.51 | $1.56 | $1.50 |
| 2023-07-22 | $1.51 | $1.57 | $1.59 | $1.51 |
| 2023-07-23 | $1.57 | $1.58 | $1.66 | $1.53 |
| 2023-07-24 | $1.58 | $1.51 | $1.59 | $1.48 |
| 2023-07-25 | $1.51 | $1.45 | $1.52 | $1.44 |
| 2023-07-26 | $1.45 | $1.51 | $1.54 | $1.43 |
| 2023-07-27 | $1.51 | $1.50 | $1.57 | $1.49 |
| 2023-07-28 | $1.50 | $1.49 | $1.50 | $1.49 |
| 2023-07-31 | $1.62 | $1.61 | $1.81 | $1.60 |
| 2023-08-01 | $1.61 | $1.65 | $1.66 | $1.55 |
| 2023-08-02 | $1.65 | $1.64 | $1.68 | $1.60 |
| 2023-08-03 | $1.64 | $1.71 | $1.80 | $1.64 |
| 2023-08-04 | $1.71 | $1.69 | $1.77 | $1.67 |
| 2023-08-05 | $1.69 | $1.69 | $1.72 | $1.65 |
| 2023-08-06 | $1.69 | $1.70 | $1.72 | $1.67 |
| 2023-08-07 | $1.70 | $1.80 | $1.81 | $1.68 |
| 2023-08-08 | $1.80 | $1.68 | $1.82 | $1.66 |
| 2023-08-09 | $1.68 | $1.55 | $1.70 | $1.52 |
| 2023-08-10 | $1.55 | $1.58 | $1.60 | $1.55 |
| 2023-08-11 | $1.58 | $1.59 | $1.61 | $1.57 |
| 2023-08-12 | $1.59 | $1.55 | $1.60 | $1.54 |
| 2023-08-13 | $1.55 | $1.54 | $1.57 | $1.52 |
| 2023-08-14 | $1.54 | $1.54 | $1.54 | $1.54 |
| 2023-08-15 | $1.53 | $1.47 | $1.54 | $1.41 |
| 2023-08-16 | $1.47 | $1.41 | $1.49 | $1.37 |
| 2023-08-17 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2023-08-31 | $1.48 | $1.39 | $1.50 | $1.37 |
| 2023-09-01 | $1.39 | $1.32 | $1.40 | $1.30 |
| 2023-09-02 | $1.32 | $1.32 | $1.34 | $1.28 |
| 2023-09-03 | $1.32 | $1.34 | $1.35 | $1.31 |
| 2023-09-04 | $1.34 | $1.34 | $1.37 | $1.32 |
| 2023-09-05 | $1.34 | $1.34 | $1.35 | $1.31 |
| 2023-09-06 | $1.34 | $1.33 | $1.36 | $1.30 |
| 2023-09-07 | $1.33 | $1.34 | $1.35 | $1.30 |
| 2023-09-08 | $1.34 | $1.30 | $1.35 | $1.29 |
| 2023-09-09 | $1.30 | $1.29 | $1.30 | $1.28 |
| 2023-09-10 | $1.29 | $1.27 | $1.29 | $1.21 |
| 2023-09-11 | $1.27 | $1.28 | $1.29 | $1.22 |
| 2023-09-12 | $1.28 | $1.34 | $1.38 | $1.28 |
| 2023-09-13 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2023-09-14 | $1.35 | $1.36 | $1.38 | $1.33 |
| 2023-09-15 | $1.36 | $1.41 | $1.43 | $1.34 |
| 2023-09-16 | $1.41 | $1.39 | $1.44 | $1.38 |
| 2023-09-17 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2023-09-30 | $1.34 | $1.35 | $1.36 | $1.32 |
| 2023-10-01 | $1.35 | $1.41 | $1.42 | $1.34 |
| 2023-10-02 | $1.41 | $1.39 | $1.47 | $1.36 |
| 2023-10-03 | $1.39 | $1.32 | $1.40 | $1.30 |
| 2023-10-04 | $1.32 | $1.33 | $1.34 | $1.26 |
| 2023-10-05 | $1.33 | $1.30 | $1.34 | $1.29 |
| 2023-10-06 | $1.30 | $1.30 | $1.32 | $1.29 |
| 2023-10-07 | $1.30 | $1.31 | $1.31 | $1.30 |
| 2023-10-08 | $1.29 | $1.28 | $1.31 | $1.26 |
| 2023-10-09 | $1.28 | $1.23 | $1.29 | $1.19 |
| 2023-10-10 | $1.23 | $1.24 | $1.25 | $1.22 |
| 2023-10-11 | $1.24 | $1.25 | $1.26 | $1.22 |
| 2023-10-12 | $1.25 | $1.19 | $1.25 | $1.16 |
| 2023-10-13 | $1.19 | $1.21 | $1.24 | $1.19 |
| 2023-10-14 | $1.21 | $1.20 | $1.22 | $1.20 |
| 2023-10-15 | $1.20 | $1.21 | $1.22 | $1.19 |
| 2023-10-16 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2023-10-31 | $1.42 | $1.40 | $1.44 | $1.34 |
| 2023-11-01 | $1.40 | $1.44 | $1.46 | $1.34 |
| 2023-11-02 | $1.44 | $1.37 | $1.47 | $1.34 |
| 2023-11-03 | $1.37 | $1.42 | $1.43 | $1.32 |
| 2023-11-04 | $1.42 | $1.50 | $1.53 | $1.41 |
| 2023-11-05 | $1.50 | $1.54 | $1.56 | $1.48 |
| 2023-11-06 | $1.54 | $1.57 | $1.58 | $1.51 |
| 2023-11-07 | $1.57 | $1.51 | $1.57 | $1.45 |
| 2023-11-08 | $1.51 | $1.53 | $1.55 | $1.49 |
| 2023-11-09 | $1.53 | $1.75 | $1.75 | $1.44 |
| 2023-11-10 | $1.75 | $1.72 | $1.81 | $1.63 |
| 2023-11-11 | $1.72 | $1.69 | $1.76 | $1.65 |
| 2023-11-12 | $1.69 | $1.82 | $1.85 | $1.61 |
| 2023-11-13 | $1.82 | $1.79 | $1.93 | $1.77 |
| 2023-11-14 | $1.79 | $1.79 | $1.83 | $1.65 |
| 2023-11-15 | $1.79 | $1.79 | $1.79 | $1.79 |
| 2023-11-30 | $1.69 | $1.67 | $1.70 | $1.65 |
| 2023-12-01 | $1.67 | $1.66 | $1.72 | $1.63 |
| 2023-12-02 | $1.66 | $1.76 | $1.76 | $1.65 |
| 2023-12-03 | $1.76 | $1.72 | $1.77 | $1.69 |
| 2023-12-04 | $1.72 | $1.80 | $1.86 | $1.70 |
| 2023-12-05 | $1.80 | $1.80 | $1.85 | $1.71 |
| 2023-12-06 | $1.80 | $1.71 | $1.85 | $1.71 |
| 2023-12-07 | $1.71 | $2.17 | $2.20 | $1.70 |
| 2023-12-08 | $2.17 | $2.11 | $2.25 | $2.08 |
| 2023-12-09 | $2.11 | $2.04 | $2.30 | $2.01 |
| 2023-12-10 | $2.04 | $2.17 | $2.22 | $2.04 |
| 2023-12-11 | $2.17 | $2.29 | $2.40 | $1.93 |
| 2023-12-12 | $2.29 | $2.34 | $2.50 | $2.23 |
| 2023-12-13 | $2.34 | $2.25 | $2.42 | $2.12 |
| 2023-12-14 | $2.25 | $2.26 | $2.33 | $2.14 |
| 2023-12-15 | $2.26 | $2.27 | $2.27 | $2.26 |
| 2023-12-31 | $3.60 | $3.70 | $3.92 | $3.60 |
| 2024-01-01 | $3.70 | $3.99 | $4.12 | $3.55 |
| 2024-01-02 | $3.99 | $3.71 | $4.05 | $3.64 |
| 2024-01-03 | $3.71 | $3.49 | $3.99 | $3.05 |
| 2024-01-04 | $3.49 | $3.72 | $3.93 | $3.36 |
| 2024-01-05 | $3.72 | $3.45 | $3.77 | $3.28 |
| 2024-01-06 | $3.45 | $3.23 | $3.45 | $3.12 |
| 2024-01-07 | $3.23 | $3.17 | $3.46 | $3.16 |
| 2024-01-08 | $3.17 | $3.42 | $3.52 | $2.91 |
| 2024-01-09 | $3.42 | $3.64 | $3.74 | $3.10 |
| 2024-01-10 | $3.64 | $3.93 | $4.09 | $3.50 |
| 2024-01-11 | $3.93 | $3.97 | $4.10 | $3.63 |
| 2024-01-12 | $3.97 | $3.91 | $4.30 | $3.75 |
| 2024-01-13 | $3.91 | $3.81 | $3.94 | $3.66 |
| 2024-01-14 | $3.81 | $3.47 | $3.85 | $3.45 |
| 2024-01-15 | $3.47 | $3.47 | $3.47 | $3.47 |
| 2024-01-31 | $3.16 | $2.90 | $3.17 | $2.87 |
| 2024-02-01 | $2.90 | $2.98 | $3.02 | $2.82 |
| 2024-02-02 | $2.98 | $3.01 | $3.04 | $2.93 |
| 2024-02-03 | $3.01 | $2.96 | $3.05 | $2.95 |
| 2024-02-04 | $2.96 | $2.99 | $3.06 | $2.92 |
| 2024-02-05 | $2.99 | $3.09 | $3.13 | $2.92 |
| 2024-02-06 | $3.09 | $3.32 | $3.38 | $3.08 |
| 2024-02-07 | $3.32 | $3.36 | $3.48 | $3.20 |
| 2024-02-08 | $3.36 | $3.30 | $3.45 | $3.30 |
| 2024-02-09 | $3.30 | $3.46 | $3.52 | $3.30 |
| 2024-02-10 | $3.46 | $3.37 | $3.50 | $3.35 |
| 2024-02-11 | $3.37 | $3.54 | $3.65 | $3.36 |
| 2024-02-12 | $3.54 | $3.82 | $3.92 | $3.46 |
| 2024-02-13 | $3.82 | $3.73 | $3.82 | $3.63 |
| 2024-02-14 | $3.73 | $3.82 | $3.87 | $3.68 |
| 2024-02-15 | $3.82 | $3.86 | $3.97 | $3.77 |
| 2024-02-16 | $3.86 | $3.86 | $3.86 | $3.86 |
| 2024-02-29 | $3.77 | $3.70 | $4.04 | $3.61 |
| 2024-03-01 | $3.70 | $3.76 | $3.81 | $3.70 |
| 2024-03-02 | $3.76 | $3.99 | $4.00 | $3.71 |
| 2024-03-03 | $3.99 | $3.99 | $4.33 | $3.70 |
| 2024-03-04 | $3.99 | $3.91 | $4.09 | $3.76 |
| 2024-03-05 | $3.91 | $4.54 | $4.67 | $3.73 |
| 2024-03-06 | $4.52 | $4.55 | $4.86 | $4.31 |
| 2024-03-07 | $4.55 | $4.67 | $4.78 | $4.43 |
| 2024-03-08 | $4.67 | $4.49 | $4.80 | $4.30 |
| 2024-03-09 | $4.49 | $4.49 | $4.49 | $4.49 |
| 2024-03-10 | $4.71 | $4.54 | $4.80 | $4.42 |
| 2024-03-11 | $4.54 | $4.59 | $4.66 | $4.39 |
| 2024-03-12 | $4.58 | $4.36 | $4.68 | $4.12 |
| 2024-03-13 | $4.36 | $4.42 | $4.59 | $4.33 |
| 2024-03-14 | $4.42 | $4.20 | $4.50 | $4.01 |
| 2024-03-15 | $4.20 | $3.82 | $4.24 | $3.59 |
| 2024-03-16 | $3.82 | $3.55 | $3.85 | $3.45 |
| 2024-03-17 | $3.55 | $3.58 | $3.64 | $3.36 |
| 2024-03-18 | $3.58 | $3.58 | $3.58 | $3.58 |
| 2024-03-31 | $3.66 | $3.69 | $3.75 | $3.61 |
| 2024-04-01 | $3.69 | $3.50 | $3.69 | $3.38 |
| 2024-04-02 | $3.50 | $3.16 | $3.50 | $3.10 |
| 2024-04-03 | $3.16 | $3.05 | $3.23 | $3.02 |
| 2024-04-04 | $3.05 | $3.11 | $3.23 | $3.00 |
| 2024-04-05 | $3.11 | $2.87 | $3.11 | $2.87 |
| 2024-04-06 | $2.87 | $2.99 | $3.03 | $2.85 |
| 2024-04-07 | $2.99 | $3.20 | $3.21 | $2.98 |
| 2024-04-08 | $3.20 | $3.37 | $3.40 | $3.09 |
| 2024-04-09 | $3.37 | $3.04 | $3.41 | $3.02 |
| 2024-04-10 | $3.04 | $3.04 | $3.09 | $2.90 |
| 2024-04-11 | $3.04 | $2.94 | $3.11 | $2.92 |
| 2024-04-12 | $2.94 | $2.45 | $3.03 | $2.09 |
| 2024-04-13 | $2.45 | $2.12 | $2.46 | $1.82 |
| 2024-04-14 | $2.12 | $2.34 | $2.37 | $2.05 |
| 2024-04-15 | $2.34 | $2.27 | $2.44 | $2.19 |
| 2024-04-16 | $2.27 | $2.24 | $2.29 | $2.11 |
| 2024-04-17 | $2.24 | $2.24 | $2.24 | $2.24 |
| 2024-04-30 | $2.50 | $2.54 | $2.55 | $2.28 |
| 2024-05-01 | $2.54 | $2.53 | $2.54 | $2.53 |
| 2024-05-02 | $2.79 | $2.87 | $2.92 | $2.64 |
| 2024-05-03 | $2.87 | $2.86 | $2.99 | $2.78 |
| 2024-05-04 | $2.86 | $2.88 | $3.04 | $2.84 |
| 2024-05-05 | $2.88 | $2.90 | $2.96 | $2.82 |
| 2024-05-06 | $2.90 | $2.77 | $3.00 | $2.76 |
| 2024-05-07 | $2.77 | $2.67 | $2.81 | $2.66 |
| 2024-05-08 | $2.67 | $2.58 | $2.68 | $2.55 |
| 2024-05-09 | $2.58 | $2.65 | $2.67 | $2.54 |
| 2024-05-10 | $2.65 | $2.52 | $2.68 | $2.48 |
| 2024-05-11 | $2.52 | $2.53 | $2.58 | $2.51 |
| 2024-05-12 | $2.53 | $2.52 | $2.58 | $2.52 |
| 2024-05-13 | $2.52 | $2.50 | $2.54 | $2.42 |
| 2024-05-14 | $2.50 | $2.40 | $2.52 | $2.39 |
| 2024-05-15 | $2.40 | $2.49 | $2.51 | $2.28 |
| 2024-05-16 | $2.49 | $2.37 | $2.52 | $2.33 |
| 2024-05-17 | $2.37 | $2.37 | $2.37 | $2.37 |
| 2024-06-01 | $2.45 | $2.47 | $2.49 | $2.45 |
| 2024-06-02 | $2.47 | $2.38 | $2.50 | $2.28 |
| 2024-06-03 | $2.38 | $2.40 | $2.47 | $2.36 |
| 2024-06-04 | $2.40 | $2.48 | $2.48 | $2.39 |
| 2024-06-05 | $2.48 | $2.52 | $2.55 | $2.46 |
| 2024-06-06 | $2.52 | $2.48 | $2.53 | $2.45 |
| 2024-06-07 | $2.48 | $2.48 | $2.48 | $2.48 |
| 2024-06-08 | $2.26 | $2.17 | $2.27 | $2.14 |
| 2024-06-09 | $2.17 | $2.23 | $2.25 | $2.16 |
| 2024-06-10 | $2.23 | $2.19 | $2.25 | $2.16 |
| 2024-06-11 | $2.19 | $2.06 | $2.20 | $2.03 |
| 2024-06-12 | $2.06 | $2.15 | $2.21 | $2.00 |
| 2024-06-13 | $2.15 | $2.01 | $2.15 | $2.00 |
| 2024-06-14 | $2.01 | $2.00 | $2.06 | $1.90 |
| 2024-06-15 | $2.00 | $2.10 | $2.10 | $2.00 |
| 2024-06-16 | $2.10 | $2.09 | $2.12 | $2.04 |
| 2024-06-17 | $2.09 | $1.94 | $2.10 | $1.90 |
| 2024-06-18 | $1.94 | $1.94 | $1.94 | $1.94 |
| 2024-06-30 | $1.74 | $1.80 | $1.80 | $1.72 |
| 2024-07-01 | $1.80 | $1.75 | $1.86 | $1.74 |
| 2024-07-02 | $1.75 | $1.77 | $1.78 | $1.73 |
| 2024-07-03 | $1.77 | $1.63 | $1.78 | $1.61 |
| 2024-07-04 | $1.63 | $1.44 | $1.65 | $1.43 |
| 2024-07-05 | $1.44 | $1.33 | $1.45 | $1.23 |
| 2024-07-06 | $1.33 | $1.49 | $1.50 | $1.32 |
| 2024-07-07 | $1.49 | $1.38 | $1.49 | $1.38 |
| 2024-07-08 | $1.38 | $1.48 | $1.53 | $1.32 |
| 2024-07-09 | $1.48 | $1.62 | $1.63 | $1.47 |
| 2024-07-10 | $1.62 | $1.68 | $1.69 | $1.58 |
| 2024-07-11 | $1.68 | $1.66 | $1.72 | $1.65 |
| 2024-07-12 | $1.66 | $1.67 | $1.67 | $1.66 |
| 2024-07-13 | $1.71 | $1.69 | $1.74 | $1.67 |
| 2024-07-14 | $1.69 | $1.80 | $1.83 | $1.69 |
| 2024-07-15 | $1.80 | $1.85 | $1.87 | $1.76 |
| 2024-07-16 | $1.85 | $1.79 | $1.87 | $1.71 |
| 2024-07-17 | $1.79 | $1.81 | $1.89 | $1.79 |
| 2024-07-18 | $1.81 | $1.81 | $1.81 | $1.81 |
| 2024-07-31 | $1.63 | $1.58 | $1.66 | $1.56 |
| 2024-08-01 | $1.58 | $1.57 | $1.60 | $1.46 |
| 2024-08-02 | $1.57 | $1.46 | $1.59 | $1.43 |
| 2024-08-03 | $1.46 | $1.42 | $1.51 | $1.37 |
| 2024-08-04 | $1.42 | $1.33 | $1.45 | $1.29 |
| 2024-08-05 | $1.33 | $1.17 | $1.34 | $1.06 |
| 2024-08-06 | $1.17 | $1.28 | $1.33 | $1.17 |
| 2024-08-07 | $1.28 | $1.20 | $1.32 | $1.18 |
| 2024-08-08 | $1.20 | $1.43 | $1.43 | $1.18 |
| 2024-08-09 | $1.43 | $1.41 | $1.44 | $1.36 |
| 2024-08-10 | $1.41 | $1.43 | $1.46 | $1.39 |
| 2024-08-11 | $1.43 | $1.31 | $1.48 | $1.30 |
| 2024-08-12 | $1.31 | $1.38 | $1.43 | $1.29 |
| 2024-08-13 | $1.38 | $1.37 | $1.39 | $1.32 |
| 2024-08-14 | $1.37 | $1.33 | $1.40 | $1.31 |
| 2024-08-15 | $1.33 | $1.25 | $1.34 | $1.22 |
| 2024-08-16 | $1.25 | $1.28 | $1.30 | $1.24 |
| 2024-08-17 | $1.28 | $1.28 | $1.28 | $1.28 |
| 2025-01-24 | $1.72 | $1.72 | $1.91 | $1.68 |
| 2025-01-25 | $1.72 | $1.63 | $1.72 | $1.63 |
| 2025-01-26 | $1.63 | $1.56 | $1.67 | $1.56 |
| 2025-01-27 | $1.56 | $1.46 | $1.56 | $1.32 |
| 2025-01-28 | $1.46 | $1.37 | $1.48 | $1.36 |
| 2025-01-29 | $1.37 | $1.43 | $1.51 | $1.37 |
| 2025-01-30 | $1.43 | $1.45 | $1.50 | $1.42 |
| 2025-01-31 | $1.45 | $1.46 | $1.46 | $1.45 |
| 2025-02-02 | $1.34 | $1.12 | $1.37 | $1.05 |
| 2025-02-03 | $1.12 | $1.19 | $1.21 | $0.7901000 |
| 2025-02-04 | $1.19 | $1.11 | $1.19 | $1.05 |
| 2025-02-05 | $1.11 | $1.09 | $1.14 | $1.07 |
| 2025-02-06 | $1.09 | $1.10 | $1.10 | $1.09 |
| 2025-02-07 | $1.04 | $1.02 | $1.12 | $0.9834000 |
| 2025-02-08 | $1.02 | $1.02 | $1.02 | $1.01 |
| 2025-02-09 | $1.06 | $1.08 | $1.09 | $1.02 |
| 2025-02-10 | $1.08 | $1.10 | $1.12 | $1.04 |
| 2025-02-11 | $1.10 | $1.07 | $1.14 | $1.05 |
| 2025-02-12 | $1.07 | $1.12 | $1.15 | $1.03 |
| 2025-02-13 | $1.12 | $1.12 | $1.16 | $1.09 |
| 2025-02-14 | $1.12 | $1.16 | $1.20 | $1.11 |
| 2025-02-15 | $1.16 | $1.13 | $1.17 | $1.12 |
| 2025-02-16 | $1.13 | $1.12 | $1.15 | $1.10 |
| 2025-02-17 | $1.12 | $1.21 | $1.21 | $1.11 |
| 2025-02-18 | $1.21 | $1.09 | $1.22 | $1.04 |
| 2025-02-19 | $1.09 | $1.13 | $1.19 | $1.08 |
| 2025-02-20 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2025-02-21 | $1.16 | $1.09 | $1.20 | $1.08 |
| 2025-02-22 | $1.09 | $1.14 | $1.15 | $1.07 |
| 2025-02-23 | $1.14 | $1.14 | $1.15 | $1.14 |
| 2025-02-28 | $1.11 | $1.08 | $1.11 | $1.02 |
| 2025-03-01 | $1.08 | $1.04 | $1.10 | $1.03 |
| 2025-03-02 | $1.04 | $1.17 | $1.18 | $1.03 |
| 2025-03-03 | $1.17 | $0.9834000 | $1.17 | $0.9612000 |
| 2025-03-04 | $0.9834000 | $0.9423000 | $0.9873000 | $0.8749000 |
| 2025-03-05 | $0.9423000 | $0.9872000 | $1.01 | $0.9235000 |
| 2025-03-06 | $0.9872000 | $0.9561000 | $1.04 | $0.9543000 |
| 2025-03-07 | $0.9561000 | $0.9559000 | $0.9999000 | $0.9128000 |
| 2025-03-08 | $0.9559000 | $0.9350000 | $0.9618000 | $0.9183000 |
| 2025-03-09 | $0.9350000 | $0.8480000 | $0.9399000 | $0.8402000 |
| 2025-03-10 | $0.8480000 | $0.8012000 | $0.9319000 | $0.8012000 |
| 2025-03-11 | $0.8012000 | $0.8068000 | $0.8068000 | $0.8012000 |
| 2025-03-12 | $0.8501000 | $0.8788000 | $0.8837000 | $0.8102000 |
| 2025-03-13 | $0.8788000 | $0.8361000 | $0.8858000 | $0.8204000 |
| 2025-03-14 | $0.8361000 | $0.8666000 | $0.8909000 | $0.8332000 |
| 2025-03-15 | $0.8666000 | $0.8870000 | $0.8945000 | $0.8603000 |
| 2025-03-16 | $0.8870000 | $0.8309000 | $0.8910000 | $0.8211000 |
| 2025-03-17 | $0.8309000 | $0.8870000 | $0.9204000 | $0.8299000 |
| 2025-03-18 | $0.8870000 | $0.8841000 | $0.8870000 | $0.8841000 |
| 2025-03-31 | $0.7430000 | $0.7327000 | $0.7587000 | $0.7191000 |
| 2025-04-01 | $0.7327000 | $0.7570000 | $0.7740000 | $0.7319000 |
| 2025-04-02 | $0.7570000 | $0.7020000 | $0.7587000 | $0.6982000 |
| 2025-04-03 | $0.7020000 | $0.7000000 | $0.7270000 | $0.6571000 |
| 2025-04-04 | $0.7000000 | $0.7100000 | $0.7199000 | $0.6782000 |
| 2025-04-05 | $0.7100000 | $0.6969000 | $0.7140000 | $0.6871000 |
| 2025-04-06 | $0.6969000 | $0.6961000 | $0.6971000 | $0.6961000 |
| 2025-04-07 | $0.5999000 | $0.6149000 | $0.6357000 | $0.5453000 |
| 2025-04-08 | $0.6149000 | $0.5909000 | $0.6338000 | $0.5811000 |
| 2025-04-09 | $0.5909000 | $0.6630000 | $0.6760000 | $0.5684000 |
| 2025-04-10 | $0.6630000 | $0.6390000 | $0.6631000 | $0.6281000 |
| 2025-04-11 | $0.6390000 | $0.6621000 | $0.6720000 | $0.6390000 |
| 2025-04-12 | $0.6621000 | $0.6880000 | $0.6958000 | $0.6560000 |
| 2025-04-13 | $0.6880000 | $0.6721000 | $0.7100000 | $0.6599000 |
| 2025-04-14 | $0.6721000 | $0.6590000 | $0.7017000 | $0.6472000 |
| 2025-04-15 | $0.6590000 | $0.6599000 | $0.6599000 | $0.6580000 |
| 2025-04-30 | $0.7579000 | $0.7290000 | $0.7629000 | $0.7230000 |
| 2025-05-01 | $0.7290000 | $0.7300000 | $0.7300000 | $0.7280000 |
| 2025-05-02 | $0.7300000 | $0.7130000 | $0.7470000 | $0.6990000 |
| 2025-05-03 | $0.7130000 | $0.6790000 | $0.7179000 | $0.6609000 |
| 2025-05-04 | $0.6790000 | $0.6648000 | $0.6874000 | $0.6552000 |
| 2025-05-05 | $0.6648000 | $0.6411000 | $0.6808000 | $0.6380000 |
| 2025-05-06 | $0.6411000 | $0.6100000 | $0.6429000 | $0.5831000 |
| 2025-05-07 | $0.6100000 | $0.5960000 | $0.6329000 | $0.5740000 |
| 2025-05-08 | $0.5960000 | $0.5961000 | $0.5970000 | $0.5960000 |
| 2025-05-09 | $0.6918000 | $0.7609000 | $0.7690000 | $0.6890000 |
| 2025-05-10 | $0.7609000 | $0.9099000 | $0.9340000 | $0.7502000 |
| 2025-05-11 | $0.9099000 | $0.8620000 | $0.9548000 | $0.8372000 |
| 2025-05-12 | $0.8620000 | $0.8240000 | $0.9128000 | $0.8070000 |
| 2025-05-13 | $0.8240000 | $0.9030000 | $0.9119000 | $0.7710000 |
| 2025-05-14 | $0.9030000 | $0.8180000 | $0.9190000 | $0.8091000 |
| 2025-05-15 | $0.8180000 | $0.7489000 | $0.8439000 | $0.7280000 |
| 2025-05-16 | $0.7489000 | $0.7090000 | $0.7729000 | $0.7001000 |
| 2025-05-17 | $0.7090000 | $0.7109000 | $0.7109000 | $0.7080000 |
| 2025-05-31 | $0.6219000 | $0.6510000 | $0.6618000 | $0.5962000 |
| 2025-06-01 | $0.6510000 | $0.6492000 | $0.6510000 | $0.6492000 |
| 2025-06-02 | $0.6481000 | $0.6702000 | $0.6748000 | $0.6283000 |
| 2025-06-03 | $0.6702000 | $0.6649000 | $0.6890000 | $0.6592000 |
| 2025-06-04 | $0.6649000 | $0.6280000 | $0.6799000 | $0.6250000 |
| 2025-06-05 | $0.6280000 | $0.5912000 | $0.6519000 | $0.5793000 |
| 2025-06-06 | $0.5912000 | $0.5908000 | $0.5912000 | $0.5892000 |
| 2025-06-07 | $0.5931000 | $0.6281000 | $0.6389000 | $0.5922000 |
| 2025-06-08 | $0.6281000 | $0.6100000 | $0.6281000 | $0.6081000 |
| 2025-06-09 | $0.6100000 | $0.6109000 | $0.6110000 | $0.6100000 |
| 2025-06-10 | $0.6570000 | $0.7249000 | $0.7250000 | $0.6371000 |
| 2025-06-11 | $0.7249000 | $0.6943000 | $0.7497000 | $0.6872000 |
| 2025-06-12 | $0.6943000 | $0.6300000 | $0.7088000 | $0.6274000 |
| 2025-06-13 | $0.6300000 | $0.5891000 | $0.6301000 | $0.5600000 |
| 2025-06-14 | $0.5891000 | $0.6002000 | $0.6068000 | $0.5832000 |
| 2025-06-15 | $0.6002000 | $0.5921000 | $0.6027000 | $0.5761000 |
| 2025-06-16 | $0.5921000 | $0.5819000 | $0.6169000 | $0.5819000 |
| 2025-06-17 | $0.5819000 | $0.5594000 | $0.5969000 | $0.5463000 |
| 2025-06-18 | $0.5594000 | $0.5636000 | $0.5636000 | $0.5593000 |
| 2025-06-19 | $0.5639000 | $0.5659000 | $0.5750000 | $0.5563000 |
| 2025-06-20 | $0.5659000 | $0.5660000 | $0.5660000 | $0.5659000 |
| 2025-06-21 | $0.5430000 | $0.5061000 | $0.5530000 | $0.4961000 |
| 2025-06-22 | $0.5061000 | $0.4859000 | $0.5200000 | $0.4582000 |
| 2025-06-23 | $0.4859000 | $0.5480000 | $0.5520000 | $0.4841000 |
| 2025-06-24 | $0.5480000 | $0.5482000 | $0.5498000 | $0.5479000 |
| 2025-06-30 | $0.6069000 | $0.5678000 | $0.6088000 | $0.5633000 |
| 2025-07-01 | $0.5678000 | $0.5279000 | $0.5719000 | $0.5241000 |
| 2025-07-02 | $0.5279000 | $0.5640000 | $0.5750000 | $0.5240000 |
| 2025-07-03 | $0.5640000 | $0.5740000 | $0.5900000 | $0.5620000 |
| 2025-07-04 | $0.5740000 | $0.5309000 | $0.5800000 | $0.5260000 |
| 2025-07-05 | $0.5309000 | $0.5330000 | $0.5380000 | $0.5192000 |
| 2025-07-06 | $0.5330000 | $0.5440000 | $0.5550000 | $0.5193000 |
| 2025-07-07 | $0.5440000 | $0.5460000 | $0.5539000 | $0.5361000 |
| 2025-07-08 | $0.5460000 | $0.5481000 | $0.5529000 | $0.5301000 |
| 2025-07-09 | $0.5481000 | $0.5871000 | $0.5970000 | $0.5305000 |
| 2025-07-10 | $0.5871000 | $0.6583000 | $0.6614000 | $0.5800000 |
| 2025-07-11 | $0.6583000 | $0.6590000 | $0.7009000 | $0.6464000 |
| 2025-07-12 | $0.6590000 | $0.6481000 | $0.6679000 | $0.6241000 |
| 2025-07-13 | $0.6481000 | $0.6544000 | $0.6738000 | $0.6431000 |
| 2025-07-14 | $0.6544000 | $0.6588000 | $0.6998000 | $0.6441000 |
| 2025-07-15 | $0.6588000 | $0.7058000 | $0.7079000 | $0.6342000 |
| 2025-07-16 | $0.7058000 | $0.7069000 | $0.7369000 | $0.6880000 |
| 2025-07-17 | $0.7060000 | $0.7075000 | $0.7102000 | $0.7052000 |
| 2025-07-31 | $0.7066000 | $0.6660000 | $0.7290000 | $0.6622000 |
| 2025-08-01 | $0.6660000 | $0.6480000 | $0.6729000 | $0.6225000 |
| 2025-08-02 | $0.6480000 | $0.6319000 | $0.6540000 | $0.6153000 |
| 2025-08-03 | $0.6319000 | $0.6560000 | $0.6589000 | $0.6231000 |
| 2025-08-04 | $0.6560000 | $0.7050000 | $0.7150000 | $0.6560000 |
| 2025-08-05 | $0.7050000 | $0.6620000 | $0.7059000 | $0.6450000 |
| 2025-08-06 | $0.6620000 | $0.6681000 | $0.6770000 | $0.6420000 |
| 2025-08-07 | $0.6681000 | $0.7160000 | $0.7190000 | $0.6650000 |
| 2025-08-08 | $0.7160000 | $0.7577000 | $0.7686000 | $0.7060000 |
| 2025-08-09 | $0.7577000 | $0.8111000 | $0.8150000 | $0.7572000 |
| 2025-08-10 | $0.8111000 | $0.7889000 | $0.8170000 | $0.7540000 |
| 2025-08-11 | $0.7891000 | $0.7881000 | $0.7891000 | $0.7874000 |
| 2025-08-12 | $0.7489000 | $0.7861000 | $0.7991000 | $0.7381000 |
| 2025-08-13 | $0.7861000 | $0.8729000 | $0.8830000 | $0.7751000 |
| 2025-08-14 | $0.8738000 | $0.8671000 | $0.8740000 | $0.8645000 |
| 2025-08-15 | $0.7531000 | $0.7230000 | $0.7719000 | $0.7100000 |
| 2025-08-16 | $0.7230000 | $0.7402000 | $0.7430000 | $0.7143000 |
| 2025-08-17 | $0.7407000 | $0.7411000 | $0.7421000 | $0.7406000 |
| 2025-08-31 | $0.7063000 | $0.6927000 | $0.7189000 | $0.6919000 |
| 2025-09-01 | $0.6927000 | $0.6718000 | $0.7238000 | $0.6540000 |
| 2025-09-02 | $0.6718000 | $0.7101000 | $0.7132000 | $0.6691000 |
| 2025-09-03 | $0.7105000 | $0.7096000 | $0.7121000 | $0.7094000 |
| 2025-09-04 | $0.7182000 | $0.6909000 | $0.7220000 | $0.6820000 |
| 2025-09-05 | $0.6899000 | $0.6905000 | $0.6915000 | $0.6896000 |
| 2025-09-08 | $0.7210000 | $0.7524000 | $0.7578000 | $0.7180000 |
| 2025-09-09 | $0.7524000 | $0.7632000 | $0.7946000 | $0.7416000 |
| 2025-09-10 | $0.7640000 | $0.7640000 | $0.7663000 | $0.7639000 |
| 2025-09-11 | $0.7737000 | $0.7899000 | $0.7950000 | $0.7673000 |
| 2025-09-12 | $0.7902000 | $0.7895000 | $0.7909000 | $0.7888000 |
| 2025-09-14 | $0.8218000 | $0.7858000 | $0.8219000 | $0.7700000 |
| 2025-09-15 | $0.7857000 | $0.7861000 | $0.7874000 | $0.7848000 |
| 2025-09-23 | $0.7037000 | $0.6831000 | $0.7129000 | $0.6804000 |
| 2025-09-24 | $0.6828000 | $0.6835000 | $0.6844000 | $0.6824000 |
| 2025-09-30 | $0.6741000 | $0.6703000 | $0.6777000 | $0.6504000 |
| 2025-10-01 | $0.6709000 | $0.6718000 | $0.6731000 | $0.6709000 |
| 2025-10-02 | $0.7050000 | $0.7513000 | $0.7548000 | $0.7021000 |
| 2025-10-03 | $0.7510000 | $0.7470000 | $0.7514000 | $0.7468000 |
| 2025-10-17 | $0.4270000 | $0.4199000 | $0.4340000 | $0.3956000 |
| 2025-10-18 | $0.4199000 | $0.4272000 | $0.4301000 | $0.4190000 |
| 2025-10-19 | $0.4280000 | $0.4278000 | $0.4286000 | $0.4276000 |
| 2025-10-20 | $0.4389000 | $0.4471000 | $0.4571000 | $0.4244000 |
| 2025-10-21 | $0.4471000 | $0.4331000 | $0.4668000 | $0.4266000 |
| 2025-10-22 | $0.4331000 | $0.4198000 | $0.4379000 | $0.4075000 |
| 2025-10-23 | $0.4195000 | $0.4193000 | $0.4196000 | $0.4184000 |
| 2025-10-24 | $0.4328000 | $0.4480000 | $0.4512000 | $0.4313000 |
| 2025-10-25 | $0.4483000 | $0.4469000 | $0.4485000 | $0.4469000 |
| 2025-10-29 | $0.4359000 | $0.4400000 | $0.4559000 | $0.4272000 |
| 2025-10-30 | $0.4405000 | $0.4407000 | $0.4417000 | $0.4401000 |
| 2025-11-01 | $0.3990000 | $0.4170000 | $0.4179000 | $0.3961000 |
| 2025-11-02 | $0.4170000 | $0.4212000 | $0.4299000 | $0.4062000 |
| 2025-11-03 | $0.4212000 | $0.3529000 | $0.4217000 | $0.3432000 |
| 2025-11-04 | $0.3529000 | $0.3456000 | $0.3686000 | $0.3192000 |
| 2025-11-05 | $0.3456000 | $0.3729000 | $0.3770000 | $0.3290000 |
| 2025-11-06 | $0.3729000 | $0.3647000 | $0.3729000 | $0.3499000 |
| 2025-11-07 | $0.3647000 | $0.4237000 | $0.4378000 | $0.3647000 |
| 2025-11-08 | $0.4237000 | $0.4237000 | $0.4367000 | $0.4104000 |
| 2025-11-09 | $0.4233000 | $0.4223000 | $0.4236000 | $0.4220000 |
| 2025-11-12 | $0.4061000 | $0.3990000 | $0.4336000 | $0.3929000 |
| 2025-11-13 | $0.3998000 | $0.4005000 | $0.4010000 | $0.3989000 |
| 2025-11-16 | $0.3892000 | $0.3822000 | $0.3993000 | $0.3662000 |
| 2025-11-17 | $0.3834000 | $0.3837000 | $0.3839000 | $0.3823000 |
| 2025-11-18 | $0.3645000 | $0.3802000 | $0.3890000 | $0.3602000 |
| 2025-11-19 | $0.3812000 | $0.3805000 | $0.3812000 | $0.3804000 |
| 2025-11-20 | $0.3750000 | $0.3600000 | $0.3969000 | $0.3516000 |
| 2025-11-21 | $0.3600000 | $0.3079000 | $0.3678000 | $0.2921000 |
| 2025-11-22 | $0.3079000 | $0.3021000 | $0.3089000 | $0.2880000 |
| 2025-11-23 | $0.3025000 | $0.3034000 | $0.3039000 | $0.3025000 |
| 2025-12-06 | $0.3010000 | $0.3142000 | $0.3184000 | $0.2996000 |
| 2025-12-07 | $0.3146000 | $0.3152000 | $0.3155000 | $0.3141000 |
Optimism News
Seotud mündid
Hankige Crypto uudiskiri