OP Coin Values OP
시가 총액: $3,266,109,709,475
24시간 볼륨: $123,878,010,352
암호화폐: 2871
시장: 103978
$3,266,109,709,475
시가 총액$123,878,010,352
24시간 볼륨2871
암호화폐63.98%
Bitcoin 공유Optimism Crypto Coin Rank 69
1,714,909,778 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 가격 $ 0.5627
$ 0.5627
Optimism BTC 가격 0.00000535
0.00000535
Optimism 24시간 볼륨 $ 231,051,037
$ 231,051,037
Optimism 시가 총액 $ 965,060,835
$ 965,060,835
24시간 볼륨
2,197 BTC 1 H
0.55 %
24 H
-4.7 %
7 d
-20.95 %
오늘 Optimism 미국 달러의 가격은 현재입니다.
0.5627
USD, 변환 된 경우 Bitcoin ~이다.
0.00000535
BTC. 총 1,714,909,778 OP 현재 시장에서 유통되고있다.. Optimism 가격에 변화가 생겼다. -4.7 %, 검사 모든 암호 해독. 지난 24 시간 동안 2.311 M US dollars Optimism ~에 거래되었습니다 암호 교환. 도망 Optimism's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Optimism
심볼
OP
알고리즘
N/A
BTC 가격
0.00000535 BTC
BTC 시장
9,174 BTC
BTC 24h Vol
2,197 BTC
암호화폐 총 채굴량
1,714,909,778 OP
1h
0.55 %
24h
-4.7 %
7d
-20.95 %
Reddit
N/A
웹사이트
N/A
Share Optimism Price
OP 차트
Optimism 가격 차트
OP 최고/최저 시세차트
Optimism 가격 최고/최저 시세차트
과거 데이터
Optimism Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 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 |
Optimism News
관련 동전
Crypto 뉴스 레터 받기