Optimus Historical Data

OPTIMUS Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 0.401
+12.94%
$ 40.05 million $ 1.18 million
Mar 29, 2024 $ 0.355
+21.63%
$ 35.48 million $ 1.12 million
Mar 28, 2024 $ 0.292
+4.47%
$ 29.18 million $ 1.04 million
Mar 27, 2024 $ 0.28
-8.34%
$ 27.94 million $ 1.11 million
Mar 26, 2024 $ 0.305
-7.52%
$ 30.46 million $ 1.04 million
Mar 25, 2024 $ 0.329
+5.49%
$ 32.87 million $ 987,066
Mar 24, 2024 $ 0.312
+3.37%
$ 31.15 million $ 988,913
Mar 23, 2024 $ 0.302
+1.21%
$ 30.14 million $ 1.02 million
Mar 22, 2024 $ 0.298
-44.18%
$ 29.78 million $ 1.25 million
Mar 21, 2024 $ 0.534
+42.36%
$ 53.32 million $ 1.79 million
Mar 20, 2024 $ 0.376
-32.64%
$ 37.53 million $ 1.39 million
Mar 19, 2024 $ 0.556
+50.58%
$ 55.48 million $ 1.69 million
Mar 18, 2024 $ 0.369
-10.41%
$ 36.85 million $ 846,645
Mar 17, 2024 $ 0.412
+9.43%
$ 41.13 million $ 1.15 million
Mar 16, 2024 $ 0.377
-44.38%
$ 37.62 million $ 2.57 million
Mar 15, 2024 $ 0.677
+45.01%
$ 67.61 million $ 1.78 million
Mar 14, 2024 $ 0.468
-42.46%
$ 46.73 million $ 1.05 million
Mar 13, 2024 $ 0.816
+1.89%
$ 81.45 million $ 2.73 million
Mar 12, 2024 $ 0.802
+46.52%
$ 80.09 million $ 2.54 million
Mar 11, 2024 $ 0.542
-1.69%
$ 54.16 million $ 1.07 million
Mar 10, 2024 $ 0.552
-8.54%
$ 55.09 million $ 1.05 million
Mar 9, 2024 $ 0.595
+33.83%
$ 59.41 million $ 2.02 million
Mar 8, 2024 $ 0.45
+9.40%
$ 44.89 million $ 507,838
Mar 7, 2024 $ 0.409
+15.57%
$ 40.83 million $ 787,839
Mar 6, 2024 $ 0.354
-43.65%
$ 35.33 million $ 1.17 million
Mar 5, 2024 $ 0.608
+26.75%
$ 60.67 million $ 4.54 million
Mar 4, 2024 $ 0.479
+14.73%
$ 47.85 million $ 1.86 million
Mar 3, 2024 $ 0.417
+41.83%
$ 41.66 million $ 1.61 million
Mar 2, 2024 $ 0.297
+11.01%
$ 29.67 million $ 562,636
Mar 1, 2024 $ 0.268
-3.14%
$ 26.73 million $ 880,766
Feb 29, 2024 $ 0.278
-40.91%
$ 27.73 million $ 637,247
Feb 28, 2024 $ 0.47
+60.81%
$ 46.98 million $ 1.6 million
Feb 27, 2024 $ 0.293
+3.03%
$ 29.21 million $ 713,967
Feb 26, 2024 $ 0.283
-5.10%
$ 28.21 million $ 466,797
Feb 25, 2024 $ 0.299
+5.45%
$ 29.9 million $ 382,678
Feb 24, 2024 $ 0.283
+2.42%
$ 28.31 million $ 755,976
Feb 23, 2024 $ 0.277
-10.18%
$ 27.63 million $ 509,334
Feb 22, 2024 $ 0.308
-8.21%
$ 30.77 million $ 262,554
Feb 21, 2024 $ 0.336
+5.98%
$ 33.52 million $ 410,969
Feb 20, 2024 $ 0.317
+7.40%
$ 31.63 million $ 351,115
Feb 19, 2024 $ 0.296
-1.47%
$ 29.55 million $ 381,825
Feb 18, 2024 $ 0.302
+3.95%
$ 30.21 million $ 417,403
Feb 17, 2024 $ 0.291
-3.16%
$ 29.06 million $ 345,928
Feb 16, 2024 $ 0.302
-3.22%
$ 30.13 million $ 310,307
Feb 15, 2024 $ 0.312
+9.36%
$ 31.13 million $ 198,343
Feb 14, 2024 $ 0.289
+13.61%
$ 28.89 million $ 554,245
Feb 13, 2024 $ 0.255
-2.96%
$ 25.43 million $ 355,479
Feb 12, 2024 $ 0.262
+7.93%
$ 26.21 million $ 296,303
Feb 11, 2024 $ 0.243
+6.50%
$ 24.28 million $ 595,156
Feb 10, 2024 $ 0.228
+11.75%
$ 22.8 million $ 568,038