Optimus Historical Data

OPTIMUS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 1, 2023 $ 0.233
+2.55%
$ 23.29 million $ 758,053
Oct 31, 2023 $ 0.227
+22.08%
$ 22.71 million $ 1.14 million
Oct 30, 2023 $ 0.186
-11.29%
$ 18.6 million $ 267,969
Oct 29, 2023 $ 0.21
+4.53%
$ 20.9 million $ 509,738
Oct 28, 2023 $ 0.201
+1.71%
$ 20.02 million $ 573,766
Oct 27, 2023 $ 0.197
+34.56%
$ 19.69 million $ 1.38 million
Oct 26, 2023 $ 0.147
+12.98%
$ 14.63 million $ 596,433
Oct 25, 2023 $ 0.13
+13.07%
$ 12.95 million $ 477,184
Oct 24, 2023 $ 0.115
+11.68%
$ 11.46 million $ 568,470
Oct 23, 2023 $ 0.102
+16.53%
$ 10.19 million $ 719,030
Oct 22, 2023 $ 0.0876
+0.23%
$ 8.75 million $ 960,391
Oct 21, 2023 $ 0.0874
-0.52%
$ 8.73 million $ 982,188
Oct 20, 2023 $ 0.0879
+0.24%
$ 8.77 million $ 938,539
Oct 19, 2023 $ 0.0876
-0.01%
$ 8.75 million $ 957,045
Oct 18, 2023 $ 0.0877
-3.48%
$ 8.76 million $ 950,361
Oct 17, 2023 $ 0.0907
-4.12%
$ 9.06 million $ 848,488
Oct 16, 2023 $ 0.0946
+21.32%
$ 9.45 million $ 256,487
Oct 15, 2023 $ 0.078
-12.67%
$ 7.79 million $ 244,144
Oct 14, 2023 $ 0.088
+9.05%
$ 8.79 million $ 69,722
Oct 13, 2023 $ 0.0807
-3.06%
$ 8.06 million $ 228,079
Oct 12, 2023 $ 0.0832
-0.24%
$ 8.31 million $ 261,114
Oct 11, 2023 $ 0.0834
+12.30%
$ 8.33 million $ 134,935
Oct 10, 2023 $ 0.0743
-6.04%
$ 7.42 million $ 254,804
Oct 9, 2023 $ 0.0791
-18.98%
$ 7.9 million $ 244,342
Oct 8, 2023 $ 0.0976
+8.32%
$ 9.75 million $ 431,385
Oct 7, 2023 $ 0.0894
+15.91%
$ 8.93 million $ 1.01 million
Oct 6, 2023 $ 0.077
-6.46%
$ 7.69 million $ 277,312
Oct 5, 2023 $ 0.0825
-14.52%
$ 8.24 million $ 213,518
Oct 4, 2023 $ 0.097
+13.56%
$ 9.68 million $ 1.09 million
Oct 3, 2023 $ 0.0854
-1.23%
$ 8.53 million $ 214,568
Oct 2, 2023 $ 0.0863
-18.91%
$ 8.62 million $ 253,907
Oct 1, 2023 $ 0.107
+25.69%
$ 10.64 million $ 1.39 million
Sep 30, 2023 $ 0.0848
-11.12%
$ 8.47 million $ 383,593
Sep 29, 2023 $ 0.0957
-17.94%
$ 9.56 million $ 328,497
Sep 28, 2023 $ 0.117
+9.21%
$ 11.65 million $ 1.07 million
Sep 27, 2023 $ 0.107
-8.80%
$ 10.66 million $ 389,709
Sep 26, 2023 $ 0.117
-7.77%
$ 11.69 million $ 273,458
Sep 25, 2023 $ 0.127
-7.24%
$ 12.68 million $ 234,749
Sep 24, 2023 $ 0.137
+9.41%
$ 13.67 million $ 834,462
Sep 23, 2023 $ 0.125
+2.33%
$ 12.5 million $ 161,562
Sep 22, 2023 $ 0.122
-3.82%
$ 12.21 million $ 249,668
Sep 21, 2023 $ 0.127
-14.85%
$ 12.7 million $ 246,933
Sep 20, 2023 $ 0.15
+6.91%
$ 14.93 million $ 638,920
Sep 19, 2023 $ 0.14
+16.11%
$ 13.97 million $ 86,148
Sep 18, 2023 $ 0.12
-1.35%
$ 12.03 million $ 249,375
Sep 17, 2023 $ 0.122
-2.13%
$ 12.19 million $ 382,784
Sep 16, 2023 $ 0.125
-16.94%
$ 12.46 million $ 216,798
Sep 15, 2023 $ 0.15
-2.14%
$ 14.95 million $ 460,062
Sep 14, 2023 $ 0.153
+11.10%
$ 15.29 million $ 656,965
Sep 13, 2023 $ 0.14
+7.99%
$ 14 million $ 259,690