Optimus Historical Data

OPTIMUS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.138
-0.66%
$ 13.77 million $ 66,629
Jul 7, 2024 $ 0.139
-3.17%
$ 13.86 million $ 77,684
Jul 6, 2024 $ 0.143
+1.83%
$ 14.31 million $ 84,180
Jul 5, 2024 $ 0.141
-6.72%
$ 14.05 million $ 257,237
Jul 4, 2024 $ 0.151
-5.09%
$ 15.07 million $ 197,933
Jul 3, 2024 $ 0.159
-8.37%
$ 15.88 million $ 49,137
Jul 2, 2024 $ 0.174
+5.93%
$ 17.33 million $ 122,475
Jul 1, 2024 $ 0.165
+1.81%
$ 16.36 million $ 127,109
Jun 30, 2024 $ 0.163
+4.85%
$ 16.23 million $ 80,267
Jun 29, 2024 $ 0.155
-4.66%
$ 15.48 million $ 40,165
Jun 28, 2024 $ 0.163
-3.78%
$ 16.24 million $ 21,420
Jun 27, 2024 $ 0.169
+1.12%
$ 16.88 million $ 64,856
Jun 26, 2024 $ 0.167
-3.06%
$ 16.69 million $ 39,754
Jun 25, 2024 $ 0.172
+16.25%
$ 17.22 million $ 92,381
Jun 24, 2024 $ 0.149
-16.44%
$ 14.84 million $ 360,263
Jun 23, 2024 $ 0.178
-2.88%
$ 17.75 million $ 58,448
Jun 22, 2024 $ 0.183
-6.13%
$ 18.28 million $ 87,156
Jun 21, 2024 $ 0.195
+0.03%
$ 19.47 million $ 76,517
Jun 20, 2024 $ 0.195
-2.66%
$ 19.47 million $ 101,218
Jun 19, 2024 $ 0.2
+1.90%
$ 20 million $ 86,390
Jun 18, 2024 $ 0.197
-9.76%
$ 19.63 million $ 242,827
Jun 17, 2024 $ 0.218
-4.15%
$ 21.75 million $ 34,892
Jun 16, 2024 $ 0.227
+5.69%
$ 22.69 million $ 110,679
Jun 15, 2024 $ 0.215
-1.00%
$ 21.47 million $ 102,755
Jun 14, 2024 $ 0.218
-8.09%
$ 21.75 million $ 124,278
Jun 13, 2024 $ 0.233
-4.78%
$ 23.31 million $ 173,457
Jun 12, 2024 $ 0.245
+4.88%
$ 24.48 million $ 116,161
Jun 11, 2024 $ 0.234
-3.85%
$ 23.34 million $ 118,407
Jun 10, 2024 $ 0.243
-5.54%
$ 24.27 million $ 192,510
Jun 9, 2024 $ 0.257
-4.25%
$ 25.69 million $ 85,279
Jun 8, 2024 $ 0.269
-3.51%
$ 26.84 million $ 246,641
Jun 7, 2024 $ 0.279
+0.10%
$ 27.82 million $ 268,478
Jun 6, 2024 $ 0.278
-4.41%
$ 27.79 million $ 194,701
Jun 5, 2024 $ 0.291
-4.63%
$ 29.07 million $ 1.08 million
Jun 4, 2024 $ 0.306
-11.13%
$ 30.6 million $ 340,973
Jun 3, 2024 $ 0.345
-1.71%
$ 34.44 million $ 243,556
Jun 2, 2024 $ 0.351
+0.82%
$ 35.03 million $ 260,241
Jun 1, 2024 $ 0.348
+10.79%
$ 34.75 million $ 360,740
May 31, 2024 $ 0.314
-4.32%
$ 31.37 million $ 263,944
May 30, 2024 $ 0.328
-12.25%
$ 32.79 million $ 703,718
May 29, 2024 $ 0.376
+23.77%
$ 37.55 million $ 666,226
May 28, 2024 $ 0.304
+27.95%
$ 30.34 million $ 405,514
May 27, 2024 $ 0.237
+1.22%
$ 23.71 million $ 181,653
May 26, 2024 $ 0.235
+2.56%
$ 23.42 million $ 96,529
May 25, 2024 $ 0.229
-3.52%
$ 22.84 million $ 202,684
May 24, 2024 $ 0.237
-6.69%
$ 23.67 million $ 201,197
May 23, 2024 $ 0.254
-3.00%
$ 25.37 million $ 154,428
May 22, 2024 $ 0.262
-3.16%
$ 26.15 million $ 97,026
May 21, 2024 $ 0.268
-4.62%
$ 26.75 million $ 129,127
May 20, 2024 $ 0.281
+13.62%
$ 28.05 million $ 158,613