OP
Optimism Järg 51
1,351,719,035 OP
Osta / Müü
Get Wallet
Optimism
Optimism Hind $ 1.78
$ 1.78
Optimism 24h Vol
$294,080,107
$294,080,107
Optimism Turuosa ülempiirid $2,400,919,508
$2,400,919,508
24h turumaht
3,064 BTC 1 H
-0.44 %
24 H
1.69 %
7 d
-29.64 %
Täna Optimism USA dollarites on praegu hind
1.78
USD, ja kui see on muudetud Bitcoin on
0.00001850
BTC. Kogusumma 1,351,719,035 OP praegu ringlusse turul. Optimism hinnad muutuvad praegu 1.69 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 2.941 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
0.00001850 BTC
BTC Turg
25,012 BTC
BTC 24h Vol
3,064 BTC
Kokku hangitud münte
1,351,719,035 OP
1h
-0.44 %
24h
1.69 %
7d
-29.64 %
Veebisait
N/A
Reddit
N/A
Share Optimism Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-07-29 | $1.45 | $1.84 | $1.96 | $1.41 |
| 2022-07-30 | $1.84 | $1.81 | $1.89 | $1.64 |
| 2022-07-31 | $1.81 | $1.59 | $1.81 | $1.57 |
| 2022-08-01 | $1.59 | $1.51 | $1.69 | $1.43 |
| 2022-08-02 | $1.51 | $1.63 | $1.67 | $1.36 |
| 2022-08-03 | $1.63 | $1.99 | $2.18 | $1.54 |
| 2022-08-04 | $1.99 | $1.92 | $2.24 | $1.82 |
| 2022-08-05 | $1.92 | $1.94 | $2.08 | $1.80 |
| 2022-08-06 | $1.94 | $1.90 | $2.06 | $1.87 |
| 2022-08-07 | $1.90 | $1.91 | $2.00 | $1.89 |
| 2022-08-08 | $1.91 | $1.91 | $1.91 | $1.91 |
| 2022-08-09 | $1.90 | $1.62 | $1.93 | $1.61 |
| 2022-08-10 | $1.62 | $1.57 | $1.84 | $1.54 |
| 2022-08-11 | $1.57 | $1.56 | $1.72 | $1.50 |
| 2022-08-12 | $1.56 | $1.65 | $1.66 | $1.52 |
| 2022-08-13 | $1.65 | $1.54 | $1.70 | $1.51 |
| 2022-08-14 | $1.54 | $1.44 | $1.59 | $1.38 |
| 2022-08-15 | $1.44 | $1.57 | $1.57 | $1.38 |
| 2022-08-16 | $1.57 | $1.45 | $1.60 | $1.42 |
| 2022-08-17 | $1.45 | $1.32 | $1.50 | $1.26 |
| 2022-08-18 | $1.32 | $1.20 | $1.37 | $1.19 |
| 2022-08-19 | $1.20 | $1.22 | $1.27 | $1.12 |
| 2022-08-20 | $1.22 | $1.13 | $1.29 | $1.09 |
| 2022-08-21 | $1.13 | $1.18 | $1.22 | $1.12 |
| 2022-08-22 | $1.18 | $1.17 | $1.20 | $1.09 |
| 2022-08-23 | $1.17 | $1.33 | $1.35 | $1.12 |
| 2022-08-24 | $1.33 | $1.23 | $1.34 | $1.22 |
| 2022-08-25 | $1.23 | $1.18 | $1.28 | $1.17 |
| 2022-08-26 | $1.18 | $1.02 | $1.19 | $1.01 |
| 2022-08-27 | $1.02 | $1.02 | $1.05 | $0.9904000 |
| 2022-08-28 | $1.02 | $1.05 | $1.09 | $1.01 |
| 2022-08-29 | $1.05 | $1.18 | $1.20 | $1.03 |
| 2022-08-30 | $1.18 | $1.08 | $1.20 | $1.06 |
| 2022-08-31 | $1.08 | $1.13 | $1.32 | $1.08 |
| 2022-09-01 | $1.13 | $1.18 | $1.22 | $1.07 |
| 2022-09-02 | $1.18 | $1.23 | $1.31 | $1.14 |
| 2022-09-03 | $1.23 | $1.20 | $1.25 | $1.17 |
| 2022-09-04 | $1.20 | $1.17 | $1.22 | $1.13 |
| 2022-09-05 | $1.17 | $1.20 | $1.21 | $1.11 |
| 2022-09-06 | $1.20 | $1.10 | $1.27 | $1.09 |
| 2022-09-07 | $1.10 | $1.17 | $1.19 | $1.07 |
| 2022-09-08 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2022-09-14 | $1.18 | $1.22 | $1.24 | $1.14 |
| 2022-09-15 | $1.22 | $1.22 | $1.22 | $1.22 |
| 2022-10-08 | $0.8460000 | $0.8359000 | $0.8540000 | $0.8243000 |
| 2022-10-09 | $0.8359000 | $0.8440000 | $0.8491000 | $0.8331000 |
| 2022-10-10 | $0.8440000 | $0.8440000 | $0.8440000 | $0.8440000 |
| 2022-10-15 | $0.7189000 | $0.6860000 | $0.7189000 | $0.6790000 |
| 2022-10-16 | $0.6860000 | $0.6980000 | $0.7080000 | $0.6860000 |
| 2022-10-17 | $0.6980000 | $0.7658000 | $0.7668000 | $0.6861000 |
| 2022-10-18 | $0.7658000 | $0.7400000 | $0.7750000 | $0.7232000 |
| 2022-10-19 | $0.7400000 | $0.6898000 | $0.7460000 | $0.6821000 |
| 2022-10-20 | $0.6898000 | $0.6721000 | $0.7070000 | $0.6590000 |
| 2022-10-21 | $0.6721000 | $0.7301000 | $0.7491000 | $0.6332000 |
| 2022-10-22 | $0.7301000 | $0.7479000 | $0.7608000 | $0.7090000 |
| 2022-10-23 | $0.7479000 | $0.8312000 | $0.8772000 | $0.7332000 |
| 2022-10-24 | $0.8312000 | $0.8312000 | $0.8312000 | $0.8312000 |
| 2022-11-01 | $1.04 | $1.00 | $1.06 | $0.9910000 |
| 2022-11-02 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2022-11-03 | $1.03 | $1.12 | $1.15 | $1.03 |
| 2022-11-04 | $1.12 | $1.12 | $1.12 | $1.12 |
| 2022-11-08 | $1.31 | $0.9647000 | $1.33 | $0.8633000 |
| 2022-11-09 | $0.9647000 | $0.9647000 | $0.9647000 | $0.9647000 |
| 2022-11-11 | $1.04 | $1.02 | $1.06 | $0.9104000 |
| 2022-11-12 | $1.02 | $1.02 | $1.02 | $1.02 |
| 2022-11-13 | $0.9177000 | $0.8993000 | $0.9526000 | $0.8701000 |
| 2022-11-14 | $0.8993000 | $0.8993000 | $0.8993000 | $0.8993000 |
| 2022-11-16 | $0.9350000 | $0.8989000 | $0.9612000 | $0.8710000 |
| 2022-11-17 | $0.8989000 | $0.8880000 | $0.9049000 | $0.8651000 |
| 2022-11-18 | $0.8880000 | $0.9160000 | $0.9267000 | $0.8789000 |
| 2022-11-19 | $0.9160000 | $0.9157000 | $0.9160000 | $0.9157000 |
| 2022-12-03 | $1.11 | $1.04 | $1.11 | $1.04 |
| 2022-12-04 | $1.04 | $1.07 | $1.07 | $1.01 |
| 2022-12-05 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2022-12-08 | $1.02 | $1.08 | $1.09 | $0.9990000 |
| 2022-12-09 | $1.08 | $1.07 | $1.12 | $1.06 |
| 2022-12-10 | $1.07 | $1.05 | $1.09 | $1.04 |
| 2022-12-11 | $1.05 | $1.02 | $1.07 | $1.01 |
| 2022-12-12 | $1.02 | $1.05 | $1.05 | $0.9862000 |
| 2022-12-13 | $1.05 | $1.14 | $1.16 | $0.9972000 |
| 2022-12-14 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2022-12-15 | $1.15 | $1.07 | $1.17 | $1.04 |
| 2022-12-16 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2022-12-17 | $0.9396000 | $0.9473000 | $0.9600000 | $0.8973000 |
| 2022-12-18 | $0.9473000 | $0.9244000 | $0.9610000 | $0.9219000 |
| 2022-12-19 | $0.9244000 | $0.9262000 | $0.9262000 | $0.9243000 |
| 2022-12-27 | $0.9500000 | $0.9420000 | $0.9619000 | $0.9240000 |
| 2022-12-28 | $0.9420000 | $0.9420000 | $0.9420000 | $0.9420000 |
| 2022-12-31 | $0.9110000 | $0.9161000 | $0.9349000 | $0.9060000 |
| 2023-01-01 | $0.9161000 | $0.9220000 | $0.9310000 | $0.9090000 |
| 2023-01-02 | $0.9237000 | $0.9237000 | $0.9237000 | $0.9235000 |
| 2023-01-04 | $0.9560000 | $1.03 | $1.06 | $0.9540000 |
| 2023-01-05 | $1.03 | $1.03 | $1.04 | $1.01 |
| 2023-01-06 | $1.03 | $1.09 | $1.10 | $0.9831000 |
| 2023-01-07 | $1.09 | $1.10 | $1.14 | $1.06 |
| 2023-01-08 | $1.10 | $1.26 | $1.28 | $1.06 |
| 2023-01-09 | $1.26 | $1.25 | $1.37 | $1.23 |
| 2023-01-10 | $1.25 | $1.27 | $1.29 | $1.21 |
| 2023-01-11 | $1.27 | $1.28 | $1.30 | $1.20 |
| 2023-01-12 | $1.28 | $1.39 | $1.43 | $1.23 |
| 2023-01-13 | $1.39 | $1.59 | $1.68 | $1.36 |
| 2023-01-14 | $1.59 | $1.73 | $1.79 | $1.47 |
| 2023-01-15 | $1.73 | $1.82 | $1.89 | $1.62 |
| 2023-01-16 | $1.82 | $1.79 | $1.89 | $1.69 |
| 2023-01-17 | $1.79 | $1.74 | $1.90 | $1.73 |
| 2023-01-18 | $1.74 | $1.67 | $1.80 | $1.58 |
| 2023-01-19 | $1.67 | $1.75 | $1.76 | $1.62 |
| 2023-01-20 | $1.75 | $2.15 | $2.17 | $1.72 |
| 2023-01-21 | $2.15 | $2.20 | $2.48 | $2.06 |
| 2023-01-22 | $2.20 | $2.18 | $2.50 | $2.11 |
| 2023-01-23 | $2.18 | $2.17 | $2.32 | $2.09 |
| 2023-01-24 | $2.17 | $1.99 | $2.36 | $1.94 |
| 2023-01-25 | $1.99 | $2.38 | $2.57 | $1.93 |
| 2023-01-26 | $2.38 | $2.22 | $2.50 | $2.14 |
| 2023-01-27 | $2.22 | $2.28 | $2.38 | $2.10 |
| 2023-01-28 | $2.28 | $2.19 | $2.38 | $2.12 |
| 2023-01-29 | $2.19 | $2.38 | $2.47 | $2.13 |
| 2023-01-30 | $2.38 | $2.13 | $2.39 | $2.03 |
| 2023-01-31 | $2.13 | $2.17 | $2.26 | $2.07 |
| 2023-02-01 | $2.17 | $2.72 | $2.80 | $2.12 |
| 2023-02-02 | $2.72 | $2.79 | $3.14 | $2.67 |
| 2023-02-03 | $2.79 | $3.10 | $3.24 | $2.77 |
| 2023-02-04 | $3.10 | $2.99 | $3.15 | $2.96 |
| 2023-02-05 | $2.99 | $2.95 | $3.07 | $2.78 |
| 2023-02-06 | $2.95 | $2.91 | $3.11 | $2.76 |
| 2023-02-07 | $2.91 | $3.03 | $3.08 | $2.89 |
| 2023-02-08 | $3.03 | $2.77 | $3.20 | $2.68 |
| 2023-02-09 | $2.77 | $2.41 | $2.84 | $2.31 |
| 2023-02-10 | $2.41 | $2.42 | $2.48 | $2.29 |
| 2023-02-11 | $2.42 | $2.49 | $2.53 | $2.34 |
| 2023-02-12 | $2.49 | $2.34 | $2.54 | $2.30 |
| 2023-02-13 | $2.34 | $2.21 | $2.35 | $2.08 |
| 2023-02-14 | $2.21 | $2.43 | $2.45 | $2.16 |
| 2023-02-15 | $2.43 | $2.82 | $2.86 | $2.36 |
| 2023-02-16 | $2.82 | $2.62 | $3.01 | $2.59 |
| 2023-02-17 | $2.62 | $2.79 | $2.88 | $2.61 |
| 2023-02-18 | $2.79 | $2.78 | $2.86 | $2.71 |
| 2023-02-19 | $2.78 | $2.78 | $2.78 | $2.78 |
| 2023-02-20 | $2.58 | $2.61 | $2.70 | $2.48 |
| 2023-02-21 | $2.61 | $2.61 | $2.61 | $2.61 |
| 2023-02-22 | $2.52 | $2.71 | $2.80 | $2.34 |
| 2023-02-23 | $2.71 | $2.88 | $3.10 | $2.69 |
| 2023-02-24 | $2.88 | $3.06 | $3.28 | $2.83 |
| 2023-02-25 | $3.06 | $2.76 | $3.11 | $2.63 |
| 2023-02-26 | $2.76 | $3.01 | $3.04 | $2.72 |
| 2023-02-27 | $3.01 | $2.90 | $3.12 | $2.81 |
| 2023-02-28 | $2.90 | $2.70 | $2.93 | $2.65 |
| 2023-03-01 | $2.70 | $2.70 | $2.70 | $2.70 |
| 2023-03-02 | $2.77 | $2.72 | $2.80 | $2.59 |
| 2023-03-03 | $2.72 | $2.54 | $2.73 | $2.44 |
| 2023-03-04 | $2.54 | $2.37 | $2.57 | $2.26 |
| 2023-03-05 | $2.37 | $2.43 | $2.52 | $2.34 |
| 2023-03-06 | $2.43 | $2.51 | $2.57 | $2.38 |
| 2023-03-07 | $2.51 | $2.40 | $2.59 | $2.31 |
| 2023-03-08 | $2.40 | $2.23 | $2.42 | $2.18 |
| 2023-03-09 | $2.23 | $2.20 | $2.39 | $2.11 |
| 2023-03-10 | $2.20 | $2.15 | $2.27 | $1.96 |
| 2023-03-11 | $2.15 | $1.90 | $2.22 | $1.79 |
| 2023-03-12 | $1.90 | $2.37 | $2.42 | $1.85 |
| 2023-03-13 | $2.37 | $2.63 | $2.74 | $2.26 |
| 2023-03-14 | $2.63 | $2.72 | $2.97 | $2.54 |
| 2023-03-15 | $2.72 | $2.41 | $2.83 | $2.29 |
| 2023-03-16 | $2.41 | $2.49 | $2.56 | $2.35 |
| 2023-03-17 | $2.49 | $2.72 | $2.75 | $2.44 |
| 2023-03-18 | $2.72 | $2.62 | $2.93 | $2.60 |
| 2023-03-19 | $2.62 | $2.70 | $2.87 | $2.61 |
| 2023-03-20 | $2.70 | $2.48 | $2.75 | $2.47 |
| 2023-03-21 | $2.48 | $2.65 | $2.74 | $2.41 |
| 2023-03-22 | $2.65 | $2.53 | $2.68 | $2.43 |
| 2023-03-23 | $2.53 | $2.49 | $2.64 | $2.43 |
| 2023-03-24 | $2.49 | $2.27 | $2.50 | $2.19 |
| 2023-03-25 | $2.27 | $2.18 | $2.31 | $2.14 |
| 2023-03-26 | $2.18 | $2.27 | $2.32 | $2.16 |
| 2023-03-27 | $2.27 | $2.07 | $2.28 | $2.02 |
| 2023-03-28 | $2.07 | $2.19 | $2.35 | $2.02 |
| 2023-03-29 | $2.19 | $2.23 | $2.30 | $2.18 |
| 2023-03-30 | $2.23 | $2.30 | $2.32 | $2.14 |
| 2023-03-31 | $2.30 | $2.29 | $2.35 | $2.22 |
| 2023-04-01 | $2.29 | $2.28 | $2.32 | $2.24 |
| 2023-04-02 | $2.28 | $2.20 | $2.32 | $2.16 |
| 2023-04-03 | $2.20 | $2.17 | $2.23 | $2.09 |
| 2023-04-04 | $2.17 | $2.23 | $2.26 | $2.13 |
| 2023-04-05 | $2.23 | $2.28 | $2.39 | $2.22 |
| 2023-04-06 | $2.28 | $2.27 | $2.28 | $2.19 |
| 2023-04-07 | $2.27 | $2.27 | $2.28 | $2.22 |
| 2023-04-08 | $2.27 | $2.24 | $2.31 | $2.22 |
| 2023-04-09 | $2.24 | $2.28 | $2.32 | $2.20 |
| 2023-04-10 | $2.28 | $2.38 | $2.39 | $2.22 |
| 2023-04-11 | $2.38 | $2.30 | $2.40 | $2.29 |
| 2023-04-12 | $2.30 | $2.28 | $2.30 | $2.18 |
| 2023-04-13 | $2.28 | $2.43 | $2.48 | $2.26 |
| 2023-04-14 | $2.43 | $2.66 | $2.70 | $2.43 |
| 2023-04-15 | $2.66 | $2.71 | $2.83 | $2.61 |
| 2023-04-16 | $2.71 | $2.69 | $2.73 | $2.63 |
| 2023-04-17 | $2.69 | $2.61 | $2.69 | $2.56 |
| 2023-04-18 | $2.61 | $2.70 | $2.75 | $2.60 |
| 2023-04-19 | $2.70 | $2.55 | $2.74 | $2.49 |
| 2023-04-20 | $2.55 | $2.44 | $2.66 | $2.40 |
| 2023-04-21 | $2.44 | $2.28 | $2.49 | $2.24 |
| 2023-04-22 | $2.28 | $2.31 | $2.32 | $2.24 |
| 2023-04-23 | $2.31 | $2.20 | $2.31 | $2.14 |
| 2023-04-24 | $2.20 | $2.22 | $2.27 | $2.16 |
| 2023-04-25 | $2.22 | $2.24 | $2.26 | $2.13 |
| 2023-04-26 | $2.24 | $2.17 | $2.35 | $2.06 |
| 2023-04-27 | $2.17 | $2.18 | $2.24 | $2.15 |
| 2023-04-28 | $2.18 | $2.14 | $2.20 | $2.11 |
| 2023-04-29 | $2.14 | $2.19 | $2.20 | $2.13 |
| 2023-04-30 | $2.19 | $2.17 | $2.24 | $2.15 |
| 2023-05-01 | $2.17 | $2.08 | $2.18 | $2.04 |
| 2023-05-02 | $2.08 | $2.17 | $2.19 | $2.07 |
| 2023-05-03 | $2.17 | $2.17 | $2.18 | $2.08 |
| 2023-05-04 | $2.17 | $2.03 | $2.17 | $2.01 |
| 2023-05-05 | $2.03 | $1.99 | $2.07 | $1.92 |
| 2023-05-06 | $1.99 | $1.87 | $2.00 | $1.80 |
| 2023-05-07 | $1.87 | $1.89 | $1.94 | $1.87 |
| 2023-05-08 | $1.89 | $1.72 | $1.92 | $1.67 |
| 2023-05-09 | $1.72 | $1.71 | $1.78 | $1.69 |
| 2023-05-10 | $1.71 | $1.72 | $1.79 | $1.62 |
| 2023-05-11 | $1.72 | $1.72 | $1.72 | $1.72 |
| 2023-05-12 | $1.56 | $1.68 | $1.73 | $1.48 |
| 2023-05-13 | $1.68 | $1.64 | $1.68 | $1.63 |
| 2023-05-14 | $1.64 | $1.64 | $1.69 | $1.60 |
| 2023-05-15 | $1.64 | $1.64 | $1.72 | $1.60 |
| 2023-05-16 | $1.64 | $1.64 | $1.64 | $1.64 |
News
Seotud mündid
