Optimus Historical Data

OPTIMUS Page 48
Download
Date Close Price change Market cap Trading volume
Dec 5, 10 PM $ 0.0003
+0.11%
$ 299,408 $ 3,588
Dec 5, 9 PM $ 0.0003
+0.38%
$ 300,063 $ 3,590
Dec 5, 8 PM $ 0.0003
+0.56%
$ 299,681 $ 3,628
Dec 5, 7 PM $ 0.000297
+0.05%
$ 296,543 $ 3,478
Dec 5, 6 PM $ 0.000296
+0.76%
$ 295,632 $ 4,484
Dec 5, 5 PM $ 0.00029
-0.58%
$ 290,320 $ 5,994
Dec 5, 4 PM $ 0.000299
-2.43%
$ 299,288 $ 5,842
Dec 5, 3 PM $ 0.000309
+0.78%
$ 308,924 $ 5,530
Dec 5, 2 PM $ 0.000311
+0.03%
$ 311,121 $ 7,021
Dec 5, 1 PM $ 0.000313
+0.23%
$ 312,443 $ 7,051
Dec 5, 12 PM $ 0.00031
-0.72%
$ 309,795 $ 6,938
Dec 5, 11 AM $ 0.000314
+0.01%
$ 313,527 $ 6,994
Dec 5, 10 AM $ 0.00031
+0.15%
$ 309,532 $ 7,242
Dec 5, 9 AM $ 0.00031
-0.62%
$ 310,318 $ 7,692
Dec 5, 8 AM $ 0.000313
-1.47%
$ 313,007 $ 7,925
Dec 5, 7 AM $ 0.000319
+0.95%
$ 318,384 $ 9,926
Dec 5, 6 AM $ 0.000314
+0.35%
$ 313,945 $ 9,882
Dec 5, 5 AM $ 0.000315
+0.19%
$ 314,852 $ 9,941
Dec 5, 4 AM $ 0.000316
-0.34%
$ 316,101 $ 10,076
Dec 5, 3 AM $ 0.00032
-0.08%
$ 319,523 $ 10,652
Dec 5, 2 AM $ 0.000318
-0.30%
$ 318,197 $ 12,875
Dec 5, 1 AM $ 0.000318
+2.53%
$ 317,970 $ 13,979
Dec 5, 12 AM $ 0.000307
-0.01%
$ 307,290 $ 13,323
Dec 4, 11 PM $ 0.000307
+0.18%
$ 307,043 $ 13,001
Dec 4, 10 PM $ 0.000306
-0.06%
$ 305,866 $ 13,417
Dec 4, 9 PM $ 0.00031
+0.68%
$ 309,499 $ 13,977
Dec 4, 8 PM $ 0.000307
-0.11%
$ 306,378 $ 13,809
Dec 4, 7 PM $ 0.000307
-5.90%
$ 307,197 $ 14,693
Dec 4, 6 PM $ 0.000328
+2.39%
$ 328,337 $ 14,843
Dec 4, 5 PM $ 0.000325
-0.38%
$ 324,958 $ 13,577
Dec 4, 4 PM $ 0.000327
-0.68%
$ 326,975 $ 14,223
Dec 4, 3 PM $ 0.000325
-3.14%
$ 324,614 $ 16,452
Dec 4, 2 PM $ 0.000335
+0.11%
$ 335,192 $ 18,972
Dec 4, 1 PM $ 0.000336
-0.68%
$ 336,147 $ 20,940
Dec 4, 12 PM $ 0.000337
-0.05%
$ 337,277 $ 22,511
Dec 4, 11 AM $ 0.000338
-0.32%
$ 338,278 $ 23,711
Dec 4, 10 AM $ 0.000345
+1.84%
$ 344,921 $ 24,298
Dec 4, 9 AM $ 0.000339
+0.21%
$ 339,240 $ 23,971
Dec 4, 8 AM $ 0.000341
-0.57%
$ 340,573 $ 24,062
Dec 4, 7 AM $ 0.000363
-0.75%
$ 362,616 $ 26,826
Dec 4, 6 AM $ 0.000364
-0.16%
$ 363,650 $ 24,972
Dec 4, 5 AM $ 0.000365
-0.01%
$ 364,767 $ 25,942
Dec 4, 4 AM $ 0.000364
+0.42%
$ 363,347 $ 25,832
Dec 4, 3 AM $ 0.000361
-8.78%
$ 360,984 $ 25,558
Dec 4, 2 AM $ 0.000384
+3.60%
$ 383,431 $ 24,661
Dec 4, 1 AM $ 0.000374
+0.88%
$ 374,296 $ 23,554
Dec 4, 12 AM $ 0.000371
-0.79%
$ 370,623 $ 23,336
Dec 3, 11 PM $ 0.000373
+1.66%
$ 372,604 $ 27,007
Dec 3, 10 PM $ 0.000367
+2.91%
$ 366,754 $ 28,361
Dec 3, 9 PM $ 0.000355
+0.55%
$ 354,918 $ 32,383