Optimism Historical Data

OP Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 1.17
-1.64%
$ 251.89 million $ 19.15 million
Sep 3, 2022 $ 1.19
-3.23%
$ 256.11 million $ 20.98 million
Sep 2, 2022 $ 1.23
+4.76%
$ 264.65 million $ 36.91 million
Sep 1, 2022 $ 1.18
+4.33%
$ 252.62 million $ 21.58 million
Aug 31, 2022 $ 1.13
+4.02%
$ 242.13 million $ 40.21 million
Aug 30, 2022 $ 1.08
-7.81%
$ 232.76 million $ 28.74 million
Aug 29, 2022 $ 1.18
+11.31%
$ 252.48 million $ 30.39 million
Aug 28, 2022 $ 1.06
+3.14%
$ 226.73 million $ 8.36 million
Aug 27, 2022 $ 1.02
+0.22%
$ 219.85 million $ 12.52 million
Aug 26, 2022 $ 1.02
-13.31%
$ 219.34 million $ 20.13 million
Aug 25, 2022 $ 1.18
-4.05%
$ 253.03 million $ 15.32 million
Aug 24, 2022 $ 1.23
-7.76%
$ 263.72 million $ 24.15 million
Aug 23, 2022 $ 1.33
+14.21%
$ 285.84 million $ 39.04 million
Aug 22, 2022 $ 1.17
-0.85%
$ 250.3 million $ 8.82 million
Aug 21, 2022 $ 1.18
+3.87%
$ 252.69 million $ 11.82 million
Aug 20, 2022 $ 1.13
-7.67%
$ 243.02 million $ 12.32 million
Aug 19, 2022 $ 1.22
+2.12%
$ 262.24 million $ 15.8 million
Aug 18, 2022 $ 1.2
-9.32%
$ 257.57 million $ 8.53 million
Aug 17, 2022 $ 1.32
-9.21%
$ 283.64 million $ 15.27 million
Aug 16, 2022 $ 1.45
-7.09%
$ 312.1 million $ 10.39 million
Aug 15, 2022 $ 1.56
+8.79%
$ 335.94 million $ 18.85 million
Aug 14, 2022 $ 1.44
-7.41%
$ 309.87 million $ 15.55 million
Aug 13, 2022 $ 1.56
-4.98%
$ 334.55 million $ 13.33 million
Aug 12, 2022 $ 1.65
+5.68%
$ 353.75 million $ 11.26 million
Aug 11, 2022 $ 1.56
-0.69%
$ 334.75 million $ 19.4 million
Aug 10, 2022 $ 1.57
-3.40%
$ 337 million $ 24.75 million
Aug 9, 2022 $ 1.62
-14.24%
$ 348.86 million $ 20.93 million
Aug 8, 2022 $ 1.89
-0.93%
$ 406.8 million $ 12.1 million
Aug 7, 2022 $ 1.91
+0.00%
$ 410.63 million $ 7.31 million
Aug 6, 2022 $ 1.91
-1.51%
$ 410.78 million $ 12.39 million
Aug 5, 2022 $ 1.94
+1.41%
$ 417.27 million $ 19.21 million
Aug 4, 2022 $ 1.92
-3.80%
$ 411.59 million $ 31.91 million
Aug 3, 2022 $ 1.99
+23.09%
$ 427.84 million $ 32.56 million
Aug 2, 2022 $ 1.62
+7.02%
$ 347.59 million $ 8.46 million
Aug 1, 2022 $ 1.52
-4.48%
$ 326.08 million $ 6.12 million
Jul 31, 2022 $ 1.59
-11.15%
$ 340.68 million $ 5.36 million
Jul 30, 2022 $ 1.79
-1.81%
$ 383.58 million $ 2.27 million
Jul 29, 2022 $ 1.85
+28.06%
$ 397.06 million $ 24.19 million
Jul 28, 2022 $ 1.45
+37.73%
$ 311.61 million $ 1.49 million
Jul 27, 2022 $ 1.05
+27.84%
$ 226.19 million $ 730,023
Jul 26, 2022 $ 0.82
+4.35%
$ 176.15 million $ 390,813
Jul 25, 2022 $ 0.798
-13.35%
$ 171.38 million $ 565,255
Jul 24, 2022 $ 0.919
-2.63%
$ 197.41 million $ 492,650
Jul 23, 2022 $ 0.933
+11.27%
$ 200.41 million $ 853,332
Jul 22, 2022 $ 0.825
+6.31%
$ 177.17 million $ 508,415
Jul 21, 2022 $ 0.774
+13.02%
$ 166.25 million $ 568,833
Jul 20, 2022 $ 0.688
-4.30%
$ 147.85 million $ 1.04 million
Jul 19, 2022 $ 0.721
-10.42%
$ 154.84 million $ 696,478
Jul 18, 2022 $ 0.828
+42.06%
$ 177.77 million $ 647,989
Jul 17, 2022 $ 0.579
+11.11%
$ 124.32 million $ 271,369