Optimism - Elada Optimism hinna ja turupiiranguga

Optimism Crypto Coin Rank 45

1,187,596,466 OP

24h turumaht

2,076 BTC

1 H

0.95 %

24 H

0.89 %

7 d

-7.29 %

Täna Optimism USA dollarites on praegu hind 1.46 USD, ja kui see on muudetud Bitcoin on 0.00002431 BTC. Kogusumma 1,187,596,466 OP praegu ringlusse turul. Optimism hinnad muutuvad praegu 0.89 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.250 M US dollars Optimism on kaubeldatud Krüptovahetused. Hangi Optimism's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Optimism

Sümbol

Algoritm

N/A

BTC Hind

0.00002431 BTC

BTC Turg

28,868 BTC

BTC 24h Vol

2,076 BTC

Kokku hangitud münte

1,187,596,466 OP

0.95 %

24h

0.89 %

-7.29 %

N/A

Veebisait

N/A

OP Tabelid

OP Kõrge/Madal hinnatabel

Historical Data

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