Optimus Historical Data

OPTIMUS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.0845
-9.24%
$ 8.44 million $ 106,846
Oct 15, 2024 $ 0.0931
-21.69%
$ 9.3 million $ 252,441
Oct 14, 2024 $ 0.12
+33.50%
$ 12.03 million $ 239,599
Oct 13, 2024 $ 0.0902
-3.51%
$ 9.01 million $ 354,779
Oct 12, 2024 $ 0.0932
-24.13%
$ 9.31 million $ 743,461
Oct 11, 2024 $ 0.123
+109.15%
$ 12.27 million $ 1.77 million
Oct 10, 2024 $ 0.0581
+17.60%
$ 5.8 million $ 121,714
Oct 9, 2024 $ 0.0494
+1.70%
$ 4.93 million $ 23,153
Oct 8, 2024 $ 0.0485
-5.82%
$ 4.85 million $ 63,291
Oct 7, 2024 $ 0.0519
-4.43%
$ 5.18 million $ 64,762
Oct 6, 2024 $ 0.0543
+0.82%
$ 5.42 million $ 34,765
Oct 5, 2024 $ 0.0539
+0.15%
$ 5.38 million $ 17,472
Oct 4, 2024 $ 0.054
+0.38%
$ 5.39 million $ 45,012
Oct 3, 2024 $ 0.0538
-5.99%
$ 5.37 million $ 37,351
Oct 2, 2024 $ 0.0565
-0.76%
$ 5.64 million $ 53,835
Oct 1, 2024 $ 0.0559
-6.79%
$ 5.59 million $ 45,148
Sep 30, 2024 $ 0.06
-5.99%
$ 5.99 million $ 22,088
Sep 29, 2024 $ 0.0638
-1.37%
$ 6.37 million $ 38,292
Sep 28, 2024 $ 0.0647
-0.87%
$ 6.46 million $ 37,235
Sep 27, 2024 $ 0.0653
+5.24%
$ 6.52 million $ 58,850
Sep 26, 2024 $ 0.062
+15.08%
$ 6.19 million $ 126,653
Sep 25, 2024 $ 0.0539
-5.79%
$ 5.38 million $ 59,540
Sep 24, 2024 $ 0.0572
-5.87%
$ 5.71 million $ 107,660
Sep 23, 2024 $ 0.0619
-7.33%
$ 6.18 million $ 46,725
Sep 22, 2024 $ 0.0668
-1.00%
$ 6.67 million $ 48,089
Sep 21, 2024 $ 0.0675
-3.69%
$ 6.74 million $ 32,755
Sep 20, 2024 $ 0.0701
+1.13%
$ 7 million $ 26,640
Sep 19, 2024 $ 0.0693
+22.02%
$ 6.92 million $ 45,664
Sep 18, 2024 $ 0.0581
+0.86%
$ 5.8 million $ 8,903
Sep 17, 2024 $ 0.0576
+8.13%
$ 5.75 million $ 34,918
Sep 16, 2024 $ 0.0533
-1.69%
$ 5.32 million $ 24,718
Sep 15, 2024 $ 0.0542
-8.62%
$ 5.41 million $ 32,905
Sep 14, 2024 $ 0.0593
+7.70%
$ 5.92 million $ 53,953
Sep 13, 2024 $ 0.0551
+13.45%
$ 5.5 million $ 55,681
Sep 12, 2024 $ 0.0486
-2.57%
$ 4.85 million $ 18,728
Sep 11, 2024 $ 0.0498
-3.86%
$ 4.98 million $ 11,164
Sep 10, 2024 $ 0.0518
+9.19%
$ 5.18 million $ 29,459
Sep 9, 2024 $ 0.0475
+5.30%
$ 4.74 million $ 13,414
Sep 8, 2024 $ 0.0451
+0.94%
$ 4.5 million $ 9,184
Sep 7, 2024 $ 0.0447
+2.89%
$ 4.46 million $ 17,360
Sep 6, 2024 $ 0.0435
-2.30%
$ 4.34 million $ 19,309
Sep 5, 2024 $ 0.0445
-0.39%
$ 4.45 million $ 14,284
Sep 4, 2024 $ 0.0447
+1.46%
$ 4.46 million $ 42,292
Sep 3, 2024 $ 0.0441
-4.34%
$ 4.41 million $ 38,045
Sep 2, 2024 $ 0.0461
-0.69%
$ 4.61 million $ 51,443
Sep 1, 2024 $ 0.0465
-14.98%
$ 4.64 million $ 187,997
Aug 31, 2024 $ 0.0547
-1.44%
$ 5.46 million $ 8,637
Aug 30, 2024 $ 0.0556
-4.71%
$ 5.56 million $ 21,544
Aug 29, 2024 $ 0.0584
-6.81%
$ 5.83 million $ 53,193
Aug 28, 2024 $ 0.0627
+1.92%
$ 6.26 million $ 29,973