Optimus Historical Data

OPTIMUS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 0.204
+15.40%
$ 20.42 million $ 390,700
Feb 8, 2024 $ 0.177
-3.66%
$ 17.69 million $ 337,029
Feb 7, 2024 $ 0.184
+0.90%
$ 18.36 million $ 282,567
Feb 6, 2024 $ 0.182
+1.46%
$ 18.2 million $ 305,566
Feb 5, 2024 $ 0.179
-4.04%
$ 17.91 million $ 323,919
Feb 4, 2024 $ 0.187
+0.70%
$ 18.69 million $ 270,984
Feb 3, 2024 $ 0.185
+3.06%
$ 18.51 million $ 446,194
Feb 2, 2024 $ 0.18
-10.35%
$ 17.99 million $ 545,903
Feb 1, 2024 $ 0.201
+2.37%
$ 20.09 million $ 276,111
Jan 31, 2024 $ 0.197
-9.54%
$ 19.7 million $ 812,062
Jan 30, 2024 $ 0.218
+4.65%
$ 21.79 million $ 322,256
Jan 29, 2024 $ 0.209
+1.35%
$ 20.82 million $ 387,189
Jan 28, 2024 $ 0.206
-2.94%
$ 20.54 million $ 247,589
Jan 27, 2024 $ 0.212
-6.29%
$ 21.17 million $ 316,965
Jan 26, 2024 $ 0.227
+6.86%
$ 22.7 million $ 347,620
Jan 25, 2024 $ 0.213
+3.25%
$ 21.25 million $ 301,897
Jan 24, 2024 $ 0.206
+5.17%
$ 20.58 million $ 369,523
Jan 23, 2024 $ 0.196
-8.33%
$ 19.6 million $ 408,952
Jan 22, 2024 $ 0.213
-4.57%
$ 21.23 million $ 297,281
Jan 21, 2024 $ 0.223
+1.52%
$ 22.25 million $ 380,773
Jan 20, 2024 $ 0.219
-41.58%
$ 21.92 million $ 608,435
Jan 19, 2024 $ 0.379
+59.01%
$ 37.81 million $ 1.2 million
Jan 18, 2024 $ 0.238
-6.74%
$ 23.78 million $ 330,524
Jan 17, 2024 $ 0.255
-9.70%
$ 25.42 million $ 319,739
Jan 16, 2024 $ 0.282
+1.52%
$ 28.16 million $ 395,752
Jan 15, 2024 $ 0.278
-29.70%
$ 27.74 million $ 727,529
Jan 14, 2024 $ 0.397
+45.94%
$ 39.63 million $ 494,833
Jan 13, 2024 $ 0.272
-6.00%
$ 27.13 million $ 287,816
Jan 12, 2024 $ 0.289
-5.18%
$ 28.87 million $ 427,293
Jan 11, 2024 $ 0.305
+0.09%
$ 30.45 million $ 438,214
Jan 10, 2024 $ 0.304
+12.78%
$ 30.39 million $ 501,847
Jan 9, 2024 $ 0.27
-7.15%
$ 26.95 million $ 299,269
Jan 8, 2024 $ 0.291
-28.03%
$ 29.02 million $ 351,612
Jan 7, 2024 $ 0.404
+10.31%
$ 40.32 million $ 1.96 million
Jan 6, 2024 $ 0.366
-11.24%
$ 36.56 million $ 889,072
Jan 5, 2024 $ 0.424
+43.43%
$ 42.38 million $ 1.17 million
Jan 4, 2024 $ 0.296
+5.79%
$ 29.55 million $ 725,225
Jan 3, 2024 $ 0.28
-4.79%
$ 27.93 million $ 534,861
Jan 2, 2024 $ 0.294
+2.04%
$ 29.33 million $ 373,477
Jan 1, 2024 $ 0.288
+6.72%
$ 28.75 million $ 370,046
Dec 31, 2023 $ 0.27
-38.18%
$ 26.94 million $ 937,485
Dec 30, 2023 $ 0.436
+54.28%
$ 43.57 million $ 330,506
Dec 29, 2023 $ 0.283
-5.14%
$ 28.24 million $ 322,455
Dec 28, 2023 $ 0.298
-31.50%
$ 29.77 million $ 492,142
Dec 27, 2023 $ 0.435
-4.20%
$ 43.44 million $ 1.25 million
Dec 26, 2023 $ 0.471
+56.80%
$ 47 million $ 1.05 million
Dec 25, 2023 $ 0.3
-1.77%
$ 29.97 million $ 686,281
Dec 24, 2023 $ 0.306
-3.31%
$ 30.51 million $ 1.23 million
Dec 23, 2023 $ 0.315
-5.30%
$ 31.5 million $ 474,657
Dec 22, 2023 $ 0.333
-1.41%
$ 33.27 million $ 637,545