Australia markets closed

Optimism USD (OP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.7582+0.0121 (+0.69%)
As of 12:09PM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20241.76211.79191.74021.75821.7582151,723,360
25 June 20241.77271.79611.72521.76201.7620174,276,158
24 June 20241.70771.77261.65941.77251.7725232,764,994
23 June 20241.79041.82251.70491.70751.7075128,212,868
22 June 20241.81121.81901.78061.79061.7906116,979,604
21 June 20241.83381.87201.80821.81121.8112188,877,280
20 June 20241.90642.00131.83061.83381.8338225,786,456
19 June 20241.82941.95791.80891.90641.9064231,097,803
18 June 20241.93681.94051.71751.82951.8295327,708,095
17 June 20242.09412.10011.90821.93691.9369246,226,302
16 June 20242.10052.11782.03892.09412.0941152,366,264
15 June 20242.00322.10012.00252.10012.1001177,403,297
14 June 20242.01312.05241.90002.00332.0033251,873,111
13 June 20242.14532.14532.00292.01312.0131223,065,634
12 June 20242.05802.20572.00692.14522.1452308,192,474
11 June 20242.18602.19232.03942.05822.0582394,255,019
10 June 20242.22952.24492.16722.18582.1858270,551,694
09 June 20242.16882.24842.16352.22952.2295264,821,816
08 June 20242.26092.27152.14222.16912.1691268,057,584
07 June 20242.48322.55092.12162.26112.2611420,191,026
06 June 20242.52352.52962.44992.48322.4832177,120,897
05 June 20242.47932.54522.47482.52352.5235213,584,985
04 June 20242.40102.48002.38932.47932.4793205,449,825
03 June 20242.38302.46422.36302.40102.4010214,137,920
02 June 20242.47232.49362.34822.38302.3830204,977,947
01 June 20242.45852.48462.45002.47232.4723134,261,087
31 May 20242.47722.51592.41072.45852.4585217,083,006
30 May 20242.48852.53762.40622.47722.4772263,689,974
29 May 20242.54722.58932.48702.48852.4885265,979,385
28 May 20242.58832.58832.48472.54722.5472344,713,243
27 May 20242.53302.63292.51462.58832.5883407,041,464
26 May 20242.55022.63632.51162.53302.5330291,538,812
25 May 20242.52232.60442.50622.55022.5502287,162,290
24 May 20242.61922.66632.46452.52232.5223421,542,430
23 May 20242.66442.85092.51862.61922.6192935,990,430
22 May 20242.83172.83542.63322.66442.6644536,918,888
21 May 20242.90403.00962.78862.83172.8317646,664,434
20 May 20242.45292.90382.42402.90382.9038442,090,997
19 May 20242.55022.60632.44232.45292.4529163,812,632
18 May 20242.57152.62292.53562.55022.5502186,891,617
17 May 20242.36902.60622.34352.57152.5715347,034,424
16 May 20242.48232.51202.33412.36902.3690258,476,228
15 May 20242.39552.50912.28022.48232.4823347,256,590
14 May 20242.49492.51132.39082.39552.3955197,848,310
13 May 20242.52712.53892.42482.49492.4949192,160,477
12 May 20242.53162.57622.52212.52712.5271107,298,615
11 May 20242.51872.57512.51532.53162.5316133,336,974
10 May 20242.65662.68112.48132.51872.5187187,269,403
09 May 20242.58082.66742.55032.65662.6566162,597,148
08 May 20242.67002.67692.56042.58082.5808203,326,531
07 May 20242.77062.80512.66132.67002.6700235,495,417
06 May 20242.90222.99292.77042.77062.7706266,797,830
05 May 20242.88222.95462.82622.90222.9022239,065,461
04 May 20242.86073.03542.84122.88222.8822322,419,772
03 May 20242.87822.98672.81452.86072.8607360,022,822
02 May 20242.81172.91312.64892.87822.8782446,187,344
01 May 20242.53602.83052.41322.81172.8117675,948,019
30 Apr 20242.49732.54592.28512.53602.5360350,351,390
29 Apr 20242.63252.67012.40702.49732.4973311,317,317
28 Apr 20242.61982.77092.60752.63252.6325383,501,977
27 Apr 20242.33112.65452.26152.61982.6198330,364,991
26 Apr 20242.41872.43032.31832.33112.3311194,899,206
25 Apr 20242.42032.47042.35102.41872.4187205,689,583
24 Apr 20242.49192.61272.38932.42032.4203268,045,900
23 Apr 20242.55072.58422.47012.49192.4919201,713,076
22 Apr 20242.44212.59342.44212.55072.5507245,067,548
21 Apr 20242.50642.53402.38642.44212.4421165,193,530
20 Apr 20242.23592.52462.20422.50642.5064206,431,125
19 Apr 20242.22512.29152.04792.23592.2359264,353,555
18 Apr 20242.16382.26512.12062.22512.2251189,303,016
17 Apr 20242.24292.27202.08552.16382.1638224,504,034
16 Apr 20242.26732.28782.11482.24292.2429276,382,790
15 Apr 20242.32922.43292.20062.26732.2673385,668,271
14 Apr 20242.12122.36702.06582.32922.3292484,108,233
13 Apr 20242.45072.45811.85652.12122.1212639,460,155
12 Apr 20242.94173.02332.15252.45072.4507470,554,248
11 Apr 20243.03623.10272.92412.94182.9418214,623,775
10 Apr 20243.04253.08102.91943.03633.0363254,227,834
09 Apr 20243.36413.40603.02803.04253.0425282,480,081
08 Apr 20243.19893.37713.08943.36413.3641313,804,098
07 Apr 20242.99423.20202.98553.19893.1989192,483,136
06 Apr 20242.87453.02072.85782.99422.9942179,489,589
05 Apr 20243.10263.10362.87002.87452.8745246,134,870
04 Apr 20243.05633.22273.00543.10263.1026210,274,014
03 Apr 20243.15813.22963.02793.05633.0563246,996,988
02 Apr 20243.49813.49823.10943.15813.1581340,047,126
01 Apr 20243.68893.68933.39243.49813.4981244,345,587
31 Mar 20243.65893.74733.61613.68893.6889148,552,494
30 Mar 20243.61963.79643.60813.65893.6589189,220,863
29 Mar 20243.72483.74523.57203.61963.6196189,661,398
28 Mar 20243.67323.75033.61163.72483.7248243,203,870
27 Mar 20243.91894.02133.64733.67323.6732379,901,024
26 Mar 20243.86254.01603.79513.91893.9189348,891,232
25 Mar 20243.70703.91763.69813.86253.8625368,007,878
24 Mar 20243.43733.77893.37723.70703.7070354,719,177
23 Mar 20243.41403.53463.32023.43733.4373248,161,931
22 Mar 20243.42773.59313.31483.41403.4140442,859,202
21 Mar 20243.54583.59643.33893.42773.4277358,115,884
20 Mar 20243.44963.56603.17493.54583.5458659,939,230
19 Mar 20243.30423.49212.98183.45003.4500571,521,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...