Optimus Historical Data

OPTIMUS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.338
-1.85%
$ 33.75 million $ 1.02 million
Dec 20, 2023 $ 0.344
+1.57%
$ 34.4 million $ 763,479
Dec 19, 2023 $ 0.342
-20.16%
$ 34.12 million $ 689,253
Dec 18, 2023 $ 0.428
-26.45%
$ 42.72 million $ 998,760
Dec 17, 2023 $ 0.582
+55.04%
$ 58.13 million $ 1.88 million
Dec 16, 2023 $ 0.375
-14.76%
$ 37.5 million $ 1.45 million
Dec 15, 2023 $ 0.44
-0.36%
$ 43.99 million $ 1.88 million
Dec 14, 2023 $ 0.437
+29.59%
$ 43.62 million $ 2.37 million
Dec 13, 2023 $ 0.337
+19.14%
$ 33.66 million $ 3.28 million
Dec 12, 2023 $ 0.283
+17.03%
$ 28.24 million $ 712,288
Dec 11, 2023 $ 0.246
-11.55%
$ 24.61 million $ 757,174
Dec 10, 2023 $ 0.279
-36.89%
$ 27.82 million $ 396,330
Dec 9, 2023 $ 0.39
+44.76%
$ 38.96 million $ 794,648
Dec 8, 2023 $ 0.27
-8.18%
$ 27 million $ 485,406
Dec 7, 2023 $ 0.294
-0.93%
$ 29.4 million $ 613,257
Dec 6, 2023 $ 0.297
+4.64%
$ 29.68 million $ 1.55 million
Dec 5, 2023 $ 0.283
+54.43%
$ 28.24 million $ 1.85 million
Dec 4, 2023 $ 0.183
-3.09%
$ 18.29 million $ 339,614
Dec 3, 2023 $ 0.189
-2.32%
$ 18.87 million $ 304,065
Dec 2, 2023 $ 0.193
-3.26%
$ 19.25 million $ 295,432
Dec 1, 2023 $ 0.201
+1.15%
$ 20.03 million $ 209,442
Nov 30, 2023 $ 0.198
-1.11%
$ 19.8 million $ 279,888
Nov 29, 2023 $ 0.2
-1.46%
$ 20.02 million $ 304,610
Nov 28, 2023 $ 0.204
+10.59%
$ 20.36 million $ 347,895
Nov 27, 2023 $ 0.184
-8.03%
$ 18.42 million $ 455,370
Nov 26, 2023 $ 0.2
-4.76%
$ 20.02 million $ 390,996
Nov 25, 2023 $ 0.211
-5.63%
$ 21.02 million $ 340,214
Nov 24, 2023 $ 0.223
+9.49%
$ 22.28 million $ 358,059
Nov 23, 2023 $ 0.203
-10.29%
$ 20.32 million $ 289,806
Nov 22, 2023 $ 0.228
+2.55%
$ 22.78 million $ 392,269
Nov 21, 2023 $ 0.222
-8.68%
$ 22.21 million $ 700,472
Nov 20, 2023 $ 0.24
-7.12%
$ 24 million $ 249,016
Nov 19, 2023 $ 0.259
-7.36%
$ 25.83 million $ 828,798
Nov 18, 2023 $ 0.279
+2.05%
$ 27.88 million $ 489,564
Nov 17, 2023 $ 0.277
+16.58%
$ 27.63 million $ 1.83 million
Nov 16, 2023 $ 0.237
+15.41%
$ 23.63 million $ 783,944
Nov 15, 2023 $ 0.205
-45.12%
$ 20.48 million $ 553,925
Nov 14, 2023 $ 0.374
+97.85%
$ 37.31 million $ 809,206
Nov 13, 2023 $ 0.189
-57.48%
$ 18.86 million $ 398,259
Nov 12, 2023 $ 0.444
+105.94%
$ 44.32 million $ 500,094
Nov 11, 2023 $ 0.215
-5.01%
$ 21.51 million $ 375,528
Nov 10, 2023 $ 0.227
+10.44%
$ 22.65 million $ 998,140
Nov 9, 2023 $ 0.205
+14.53%
$ 20.51 million $ 619,978
Nov 8, 2023 $ 0.179
-6.13%
$ 17.91 million $ 479,616
Nov 7, 2023 $ 0.191
-11.79%
$ 19.08 million $ 562,007
Nov 6, 2023 $ 0.217
+11.51%
$ 21.63 million $ 547,886
Nov 5, 2023 $ 0.193
-0.82%
$ 19.32 million $ 395,692
Nov 4, 2023 $ 0.195
-9.33%
$ 19.48 million $ 410,130
Nov 3, 2023 $ 0.215
+4.08%
$ 21.48 million $ 466,519
Nov 2, 2023 $ 0.206
-11.78%
$ 20.56 million $ 543,046