Optimism Historical Data

OP Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 2.72
+25.55%
$ 583.46 million $ 675.97 million
Jan 31, 2023 $ 2.16
+1.86%
$ 464.74 million $ 202.21 million
Jan 30, 2023 $ 2.12
-10.63%
$ 456.28 million $ 354.5 million
Jan 29, 2023 $ 2.38
+8.37%
$ 510.53 million $ 286.77 million
Jan 28, 2023 $ 2.19
-4.12%
$ 469.27 million $ 225.79 million
Jan 27, 2023 $ 2.28
+2.76%
$ 489.51 million $ 274.19 million
Jan 26, 2023 $ 2.22
-6.76%
$ 476.63 million $ 375.66 million
Jan 25, 2023 $ 2.38
+18.89%
$ 511.43 million $ 607.46 million
Jan 24, 2023 $ 2
-7.91%
$ 429.37 million $ 292.75 million
Jan 23, 2023 $ 2.17
-0.25%
$ 466.27 million $ 255.71 million
Jan 22, 2023 $ 2.18
-1.46%
$ 468.48 million $ 338.48 million
Jan 21, 2023 $ 2.21
+3.27%
$ 475.42 million $ 530.13 million
Jan 20, 2023 $ 2.14
+22.72%
$ 460.36 million $ 311.37 million
Jan 19, 2023 $ 1.75
+4.78%
$ 375.14 million $ 148.07 million
Jan 18, 2023 $ 1.67
-4.15%
$ 358.03 million $ 257.09 million
Jan 17, 2023 $ 1.74
-3.01%
$ 373.49 million $ 182.23 million
Jan 16, 2023 $ 1.79
-1.41%
$ 385.07 million $ 290.93 million
Jan 15, 2023 $ 1.82
+5.53%
$ 390.6 million $ 263.88 million
Jan 14, 2023 $ 1.72
+8.40%
$ 370.15 million $ 441.52 million
Jan 13, 2023 $ 1.59
+14.38%
$ 341.56 million $ 298.66 million
Jan 12, 2023 $ 1.39
+9.38%
$ 298.55 million $ 324.96 million
Jan 11, 2023 $ 1.27
+0.47%
$ 272.95 million $ 158.67 million
Jan 10, 2023 $ 1.26
+1.08%
$ 271.64 million $ 201.43 million
Jan 9, 2023 $ 1.25
-0.48%
$ 268.73 million $ 263.04 million
Jan 8, 2023 $ 1.26
+14.73%
$ 270.02 million $ 169.4 million
Jan 7, 2023 $ 1.1
+0.91%
$ 235.34 million $ 126.49 million
Jan 6, 2023 $ 1.09
+6.02%
$ 233.21 million $ 106.91 million
Jan 5, 2023 $ 1.02
-0.46%
$ 219.97 million $ 65 million
Jan 4, 2023 $ 1.03
+7.58%
$ 220.99 million $ 148.01 million
Jan 3, 2023 $ 0.957
-0.16%
$ 205.41 million $ 114.5 million
Jan 2, 2023 $ 0.958
+3.76%
$ 205.75 million $ 75.24 million
Jan 1, 2023 $ 0.923
+0.74%
$ 198.29 million $ 43.85 million
Dec 31, 2022 $ 0.917
+0.48%
$ 196.84 million $ 35.55 million
Dec 30, 2022 $ 0.912
-0.16%
$ 195.92 million $ 64.13 million
Dec 29, 2022 $ 0.914
+2.08%
$ 196.22 million $ 82.13 million
Dec 28, 2022 $ 0.895
-4.86%
$ 192.23 million $ 70.9 million
Dec 27, 2022 $ 0.941
-0.78%
$ 202.05 million $ 71.91 million
Dec 26, 2022 $ 0.948
+1.47%
$ 203.64 million $ 41.58 million
Dec 25, 2022 $ 0.935
+0.19%
$ 200.7 million $ 45.48 million
Dec 24, 2022 $ 0.933
-2.27%
$ 200.33 million $ 45.22 million
Dec 23, 2022 $ 0.955
+0.52%
$ 204.99 million $ 54.06 million
Dec 22, 2022 $ 0.95
-1.38%
$ 203.92 million $ 112.03 million
Dec 21, 2022 $ 0.963
-0.97%
$ 206.76 million $ 78.77 million
Dec 20, 2022 $ 0.972
+9.81%
$ 208.78 million $ 109.79 million
Dec 19, 2022 $ 0.885
-4.58%
$ 190.13 million $ 68.06 million
Dec 18, 2022 $ 0.928
-1.86%
$ 199.25 million $ 43.59 million
Dec 17, 2022 $ 0.945
-0.30%
$ 203.02 million $ 84.08 million
Dec 16, 2022 $ 0.946
-11.44%
$ 203.05 million $ 121.71 million
Dec 15, 2022 $ 1.07
-6.99%
$ 229.3 million $ 115.82 million
Dec 14, 2022 $ 1.15
+0.93%
$ 246.63 million $ 127.56 million