Optimism Historical Data

OP Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 1.14
+8.86%
$ 244.38 million $ 118.81 million
Dec 12, 2022 $ 1.05
+2.90%
$ 224.47 million $ 54.75 million
Dec 11, 2022 $ 1.02
-3.21%
$ 218.11 million $ 46.44 million
Dec 10, 2022 $ 1.05
-1.82%
$ 225.36 million $ 63.23 million
Dec 9, 2022 $ 1.07
-0.98%
$ 229.54 million $ 111.49 million
Dec 8, 2022 $ 1.08
+5.35%
$ 231.81 million $ 64.78 million
Dec 7, 2022 $ 1.02
-3.32%
$ 219.66 million $ 72.03 million
Dec 6, 2022 $ 1.06
+2.89%
$ 227.2 million $ 55.23 million
Dec 5, 2022 $ 1.03
-3.99%
$ 220.83 million $ 99.81 million
Dec 4, 2022 $ 1.07
+2.86%
$ 230.01 million $ 67.29 million
Dec 3, 2022 $ 1.04
-5.81%
$ 223.61 million $ 65.33 million
Dec 2, 2022 $ 1.11
+4.42%
$ 237.39 million $ 149.23 million
Dec 1, 2022 $ 1.06
+5.58%
$ 227.34 million $ 121.74 million
Nov 30, 2022 $ 1
+12.38%
$ 215.36 million $ 120.54 million
Nov 29, 2022 $ 0.892
+2.33%
$ 191.64 million $ 61.68 million
Nov 28, 2022 $ 0.872
-1.90%
$ 187.25 million $ 51.33 million
Nov 27, 2022 $ 0.889
-2.16%
$ 190.87 million $ 60.15 million
Nov 26, 2022 $ 0.909
-1.38%
$ 195.12 million $ 106.93 million
Nov 25, 2022 $ 0.921
-2.51%
$ 197.85 million $ 53.98 million
Nov 24, 2022 $ 0.945
+1.82%
$ 202.95 million $ 92.7 million
Nov 23, 2022 $ 0.928
+7.91%
$ 199.35 million $ 70.8 million
Nov 22, 2022 $ 0.86
+1.64%
$ 184.7 million $ 69.47 million
Nov 21, 2022 $ 0.847
-1.92%
$ 181.87 million $ 8.45 million
Nov 20, 2022 $ 0.863
-7.24%
$ 185.42 million $ 6.62 million
Nov 19, 2022 $ 0.931
+1.92%
$ 200 million $ 4.81 million
Nov 18, 2022 $ 0.914
+2.85%
$ 196.33 million $ 7.41 million
Nov 17, 2022 $ 0.889
-1.12%
$ 190.89 million $ 6.13 million
Nov 16, 2022 $ 0.899
-3.83%
$ 193.04 million $ 17.4 million
Nov 15, 2022 $ 0.934
+0.97%
$ 200.48 million $ 10.96 million
Nov 14, 2022 $ 0.924
+2.43%
$ 198.34 million $ 65.67 million
Nov 13, 2022 $ 0.902
-2.98%
$ 193.75 million $ 12.22 million
Nov 12, 2022 $ 0.93
-8.42%
$ 199.71 million $ 34.22 million
Nov 11, 2022 $ 1.01
-2.77%
$ 217.76 million $ 49.05 million
Nov 10, 2022 $ 1.04
+33.61%
$ 224.19 million $ 116.77 million
Nov 9, 2022 $ 0.784
-18.60%
$ 168.47 million $ 50.05 million
Nov 8, 2022 $ 0.962
-26.49%
$ 206.68 million $ 73.84 million
Nov 7, 2022 $ 1.31
+0.95%
$ 281.11 million $ 48.66 million
Nov 6, 2022 $ 1.3
-1.51%
$ 278.47 million $ 55.37 million
Nov 5, 2022 $ 1.32
-3.03%
$ 282.62 million $ 79.02 million
Nov 4, 2022 $ 1.36
+21.18%
$ 291.13 million $ 133.38 million
Nov 3, 2022 $ 1.12
+8.83%
$ 240.3 million $ 128.7 million
Nov 2, 2022 $ 1.03
+2.52%
$ 220.75 million $ 117.69 million
Nov 1, 2022 $ 1
-3.15%
$ 215.33 million $ 22.62 million
Oct 31, 2022 $ 1.04
-0.66%
$ 222.43 million $ 27.88 million
Oct 30, 2022 $ 1.04
-3.84%
$ 223.86 million $ 27.53 million
Oct 29, 2022 $ 1.08
-5.83%
$ 232.84 million $ 40.15 million
Oct 28, 2022 $ 1.15
+7.62%
$ 247.27 million $ 42.36 million
Oct 27, 2022 $ 1.07
-4.14%
$ 229.83 million $ 43.8 million
Oct 26, 2022 $ 1.12
+14.46%
$ 239.73 million $ 45.05 million
Oct 25, 2022 $ 0.975
+15.75%
$ 209.43 million $ 69.61 million