Optimus Historical Data

OPTIMUS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.0908
-6.24%
$ 8.63 million $ 92,525
Dec 4, 2024 $ 0.0968
+4.21%
$ 9.2 million $ 89,925
Dec 3, 2024 $ 0.0929
-12.75%
$ 8.83 million $ 266,087
Dec 2, 2024 $ 0.106
-0.64%
$ 10.12 million $ 112,576
Dec 1, 2024 $ 0.107
+0.78%
$ 10.19 million $ 249,282
Nov 30, 2024 $ 0.106
+3.35%
$ 10.11 million $ 90,682
Nov 29, 2024 $ 0.103
+3.70%
$ 9.78 million $ 73,881
Nov 28, 2024 $ 0.0992
+6.19%
$ 9.43 million $ 177,418
Nov 27, 2024 $ 0.0934
+14.01%
$ 8.88 million $ 69,717
Nov 26, 2024 $ 0.082
+2.27%
$ 7.79 million $ 78,490
Nov 25, 2024 $ 0.0801
-0.46%
$ 7.62 million $ 129,473
Nov 24, 2024 $ 0.0805
+0.11%
$ 7.65 million $ 69,831
Nov 23, 2024 $ 0.0804
-4.91%
$ 7.64 million $ 130,980
Nov 22, 2024 $ 0.0841
-1.09%
$ 7.99 million $ 40,138
Nov 21, 2024 $ 0.085
-0.34%
$ 8.08 million $ 66,034
Nov 20, 2024 $ 0.0853
-9.60%
$ 8.11 million $ 77,050
Nov 19, 2024 $ 0.0944
-11.80%
$ 8.97 million $ 159,351
Nov 18, 2024 $ 0.107
-2.41%
$ 10.14 million $ 192,112
Nov 17, 2024 $ 0.109
+14.05%
$ 10.33 million $ 229,467
Nov 16, 2024 $ 0.0953
+15.08%
$ 9.06 million $ 156,191
Nov 15, 2024 $ 0.0828
+1.35%
$ 7.87 million $ 176,529
Nov 14, 2024 $ 0.0808
-12.52%
$ 8.08 million $ 157,603
Nov 13, 2024 $ 0.0923
-4.95%
$ 9.23 million $ 119,200
Nov 12, 2024 $ 0.0971
-8.60%
$ 9.71 million $ 152,232
Nov 11, 2024 $ 0.106
-2.45%
$ 10.63 million $ 157,421
Nov 10, 2024 $ 0.109
+4.09%
$ 10.89 million $ 94,726
Nov 9, 2024 $ 0.105
-2.11%
$ 10.45 million $ 86,134
Nov 8, 2024 $ 0.107
-3.19%
$ 10.68 million $ 146,619
Nov 7, 2024 $ 0.11
+28.59%
$ 11.03 million $ 224,515
Nov 6, 2024 $ 0.0864
+24.30%
$ 8.62 million $ 86,528
Nov 5, 2024 $ 0.0695
+1.36%
$ 6.94 million $ 50,607
Nov 4, 2024 $ 0.0704
+3.84%
$ 7.03 million $ 33,765
Nov 3, 2024 $ 0.0678
-1.18%
$ 6.77 million $ 32,579
Nov 2, 2024 $ 0.0686
-1.43%
$ 6.85 million $ 19,605
Nov 1, 2024 $ 0.0696
+3.72%
$ 6.95 million $ 18,854
Oct 31, 2024 $ 0.0671
-4.78%
$ 6.7 million $ 31,882
Oct 30, 2024 $ 0.0705
+5.92%
$ 7.04 million $ 35,699
Oct 29, 2024 $ 0.0673
+0.80%
$ 6.72 million $ 44,815
Oct 28, 2024 $ 0.0667
-1.59%
$ 6.66 million $ 31,841
Oct 27, 2024 $ 0.0678
-0.74%
$ 6.77 million $ 9,090
Oct 26, 2024 $ 0.0683
+0.68%
$ 6.82 million $ 15,367
Oct 25, 2024 $ 0.0679
-4.39%
$ 6.78 million $ 30,501
Oct 24, 2024 $ 0.071
-4.94%
$ 7.09 million $ 26,928
Oct 23, 2024 $ 0.0752
+10.16%
$ 7.51 million $ 47,029
Oct 22, 2024 $ 0.0683
-2.49%
$ 6.82 million $ 76,515
Oct 21, 2024 $ 0.0694
-12.27%
$ 6.93 million $ 49,891
Oct 20, 2024 $ 0.0791
+2.15%
$ 7.9 million $ 58,348
Oct 19, 2024 $ 0.0775
+5.82%
$ 7.74 million $ 53,938
Oct 18, 2024 $ 0.0731
-8.59%
$ 7.3 million $ 110,589
Oct 17, 2024 $ 0.0799
-5.12%
$ 7.98 million $ 48,781