Optimus Historical Data

OPTIMUS Page 13
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.0615
-4.99%
$ 6.14 million $ 8,893
Aug 26, 2024 $ 0.0647
-4.32%
$ 6.46 million $ 20,364
Aug 25, 2024 $ 0.0676
-4.14%
$ 6.75 million $ 25,980
Aug 24, 2024 $ 0.0705
+8.65%
$ 7.04 million $ 24,460
Aug 23, 2024 $ 0.0649
+9.21%
$ 6.48 million $ 49,789
Aug 22, 2024 $ 0.0594
+7.07%
$ 5.94 million $ 69,290
Aug 21, 2024 $ 0.0555
+5.58%
$ 5.54 million $ 41,940
Aug 20, 2024 $ 0.0526
-2.00%
$ 5.25 million $ 45,618
Aug 19, 2024 $ 0.0537
+12.05%
$ 5.36 million $ 42,550
Aug 18, 2024 $ 0.0479
+1.79%
$ 4.78 million $ 14,984
Aug 17, 2024 $ 0.047
-8.24%
$ 4.7 million $ 104,545
Aug 16, 2024 $ 0.0513
-7.37%
$ 5.12 million $ 53,078
Aug 15, 2024 $ 0.0554
-2.43%
$ 5.53 million $ 23,176
Aug 14, 2024 $ 0.0567
+1.84%
$ 5.67 million $ 16,939
Aug 13, 2024 $ 0.0557
-5.32%
$ 5.56 million $ 55,092
Aug 12, 2024 $ 0.0588
-5.26%
$ 5.88 million $ 55,096
Aug 11, 2024 $ 0.0621
-9.22%
$ 6.2 million $ 83,836
Aug 10, 2024 $ 0.0684
-0.84%
$ 6.83 million $ 20,192
Aug 9, 2024 $ 0.0689
-1.63%
$ 6.88 million $ 50,829
Aug 8, 2024 $ 0.07
+7.19%
$ 6.99 million $ 40,935
Aug 7, 2024 $ 0.0653
+0.94%
$ 6.52 million $ 58,497
Aug 6, 2024 $ 0.0647
+11.31%
$ 6.46 million $ 133,236
Aug 5, 2024 $ 0.0581
-26.27%
$ 5.81 million $ 354,793
Aug 4, 2024 $ 0.0789
-7.86%
$ 7.87 million $ 92,788
Aug 3, 2024 $ 0.0856
-11.45%
$ 8.55 million $ 177,865
Aug 2, 2024 $ 0.0967
-9.33%
$ 9.65 million $ 68,813
Aug 1, 2024 $ 0.107
-6.99%
$ 10.65 million $ 101,425
Jul 31, 2024 $ 0.115
+0.48%
$ 11.45 million $ 84,270
Jul 30, 2024 $ 0.114
-5.15%
$ 11.39 million $ 50,882
Jul 29, 2024 $ 0.12
+8.72%
$ 12.01 million $ 99,470
Jul 28, 2024 $ 0.111
-7.41%
$ 11.05 million $ 85,871
Jul 27, 2024 $ 0.119
+2.90%
$ 11.93 million $ 89,748
Jul 26, 2024 $ 0.116
+0.98%
$ 11.61 million $ 85,967
Jul 25, 2024 $ 0.116
-8.53%
$ 11.6 million $ 72,265
Jul 24, 2024 $ 0.127
+3.16%
$ 12.68 million $ 102,499
Jul 23, 2024 $ 0.123
-2.13%
$ 12.29 million $ 59,637
Jul 22, 2024 $ 0.126
-2.67%
$ 12.56 million $ 156,618
Jul 21, 2024 $ 0.129
+0.13%
$ 12.91 million $ 67,931
Jul 20, 2024 $ 0.129
+1.97%
$ 12.91 million $ 48,160
Jul 19, 2024 $ 0.127
-3.20%
$ 12.66 million $ 90,185
Jul 18, 2024 $ 0.131
-0.14%
$ 13.08 million $ 48,292
Jul 17, 2024 $ 0.131
-7.55%
$ 13.1 million $ 123,210
Jul 16, 2024 $ 0.142
-1.11%
$ 14.17 million $ 61,429
Jul 15, 2024 $ 0.143
+9.39%
$ 14.33 million $ 71,229
Jul 14, 2024 $ 0.131
+2.42%
$ 13.1 million $ 59,049
Jul 13, 2024 $ 0.128
+2.43%
$ 12.79 million $ 63,916
Jul 12, 2024 $ 0.125
+3.47%
$ 12.48 million $ 58,400
Jul 11, 2024 $ 0.121
-11.15%
$ 12.06 million $ 176,203
Jul 10, 2024 $ 0.136
-3.08%
$ 13.59 million $ 297,764
Jul 9, 2024 $ 0.14
+1.84%
$ 14.02 million $ 65,687