Optimus Historical Data

OPTIMUS Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.247
-4.38%
$ 24.69 million $ 58,993
May 18, 2024 $ 0.259
-4.26%
$ 25.82 million $ 85,031
May 17, 2024 $ 0.27
+7.69%
$ 26.97 million $ 312,853
May 16, 2024 $ 0.251
-9.51%
$ 25.04 million $ 343,643
May 15, 2024 $ 0.277
+31.94%
$ 27.67 million $ 1.93 million
May 14, 2024 $ 0.21
+0.92%
$ 21.02 million $ 564,092
May 13, 2024 $ 0.211
-2.56%
$ 21.11 million $ 273,890
May 12, 2024 $ 0.217
-8.71%
$ 21.67 million $ 362,388
May 11, 2024 $ 0.238
-1.25%
$ 23.73 million $ 265,696
May 10, 2024 $ 0.241
+3.52%
$ 24.03 million $ 677,069
May 9, 2024 $ 0.232
-5.40%
$ 23.17 million $ 550,728
May 8, 2024 $ 0.245
-5.42%
$ 24.44 million $ 547,592
May 7, 2024 $ 0.259
-1.95%
$ 25.87 million $ 604,283
May 6, 2024 $ 0.264
-0.28%
$ 26.35 million $ 722,517
May 5, 2024 $ 0.265
-6.87%
$ 26.42 million $ 627,458
May 4, 2024 $ 0.284
+1.21%
$ 28.37 million $ 644,996
May 3, 2024 $ 0.28
+5.83%
$ 27.96 million $ 759,665
May 2, 2024 $ 0.265
+1.51%
$ 26.42 million $ 663,875
May 1, 2024 $ 0.259
+1.00%
$ 26.02 million $ 786,621
Apr 30, 2024 $ 0.257
+16.13%
$ 25.65 million $ 1.25 million
Apr 29, 2024 $ 0.221
-4.40%
$ 22.08 million $ 768,109
Apr 28, 2024 $ 0.232
+8.16%
$ 23.14 million $ 660,832
Apr 27, 2024 $ 0.215
-1.28%
$ 21.52 million $ 671,782
Apr 26, 2024 $ 0.218
-6.37%
$ 21.78 million $ 690,541
Apr 25, 2024 $ 0.229
-0.42%
$ 22.87 million $ 612,126
Apr 24, 2024 $ 0.23
-2.24%
$ 22.96 million $ 574,727
Apr 23, 2024 $ 0.235
-6.37%
$ 23.48 million $ 552,102
Apr 22, 2024 $ 0.251
+1.64%
$ 25.08 million $ 288,157
Apr 21, 2024 $ 0.247
+4.25%
$ 24.68 million $ 648,744
Apr 20, 2024 $ 0.237
+3.28%
$ 23.71 million $ 544,289
Apr 19, 2024 $ 0.23
-1.32%
$ 22.96 million $ 547,269
Apr 18, 2024 $ 0.233
+0.81%
$ 23.26 million $ 442,027
Apr 17, 2024 $ 0.231
-5.19%
$ 23.08 million $ 725,687
Apr 16, 2024 $ 0.244
+1.50%
$ 24.34 million $ 762,059
Apr 15, 2024 $ 0.24
-6.21%
$ 23.95 million $ 794,762
Apr 14, 2024 $ 0.256
+14.20%
$ 25.55 million $ 859,450
Apr 13, 2024 $ 0.224
-12.01%
$ 22.36 million $ 601,127
Apr 12, 2024 $ 0.254
-8.31%
$ 25.41 million $ 743,112
Apr 11, 2024 $ 0.277
-4.79%
$ 27.7 million $ 989,674
Apr 10, 2024 $ 0.292
-0.95%
$ 29.12 million $ 912,463
Apr 9, 2024 $ 0.295
-7.27%
$ 29.42 million $ 1.1 million
Apr 8, 2024 $ 0.318
+5.08%
$ 31.73 million $ 854,988
Apr 7, 2024 $ 0.301
+6.81%
$ 30.08 million $ 646,255
Apr 6, 2024 $ 0.282
-4.51%
$ 28.17 million $ 782,773
Apr 5, 2024 $ 0.295
-6.77%
$ 29.5 million $ 839,422
Apr 4, 2024 $ 0.317
+9.24%
$ 31.65 million $ 843,119
Apr 3, 2024 $ 0.29
+6.16%
$ 28.98 million $ 589,068
Apr 2, 2024 $ 0.273
-11.13%
$ 27.3 million $ 915,930
Apr 1, 2024 $ 0.308
-15.04%
$ 30.72 million $ 1.07 million
Mar 31, 2024 $ 0.361
-9.98%
$ 36.07 million $ 929,990