Optimus Historical Data

OPTIMUS Page 19
Download
Date Close Price change Market cap Trading volume
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
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