Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Optio Historical Data

OPT Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 27, 2025 $0.00365
-10.10%
$34.27 million $3,316
Sep 26, 2025 $0.00373
-0.53%
$36.86 million $3,546
Sep 25, 2025 $0.00381
+0.26%
$34.67 million $2,215
Sep 24, 2025 $0.00404
-5.16%
$33.07 million $3,371
Sep 23, 2025 $0.00429
+29.22%
$38.67 million $3,481
Sep 22, 2025 $0.00337
-4.26%
$28.44 million $2,278
Sep 21, 2025 $0.00332
-25.06%
$30.97 million $3,658
Sep 20, 2025 $0.00447
-0.45%
$39.78 million $2,523
Sep 19, 2025 $0.0043
-9.28%
$39.89 million $6,611
Sep 18, 2025 $0.00511
+12.31%
$42.04 million $19,032
Sep 17, 2025 $0.00454
-8.28%
$41.02 million $16,509
Sep 16, 2025 $0.00482
-4.55%
$43.59 million $16,228
Sep 15, 2025 $0.00501
+3.94%
$45.18 million $15,922
Sep 14, 2025 $0.00485
-1.82%
$42.44 million $14,157
Sep 13, 2025 $0.00489
-0.20%
$43.01 million $19,088
Sep 12, 2025 $0.00474
+3.49%
$41.62 million $18,531
Sep 11, 2025 $0.0045
+0.45%
$39.45 million $14,747
Sep 10, 2025 $0.00447
-9.88%
$39.12 million $12,471
Sep 9, 2025 $0.00489
-8.08%
$42.72 million $13,085
Sep 8, 2025 $0.00536
+3.28%
$46.68 million $21,878
Sep 7, 2025 $0.00519
+10.66%
$45.19 million $34,040
Sep 6, 2025 $0.00474
+7.00%
$41.21 million $45,804
Sep 5, 2025 $0.00441
+7.04%
$38.19 million $27,642
Sep 4, 2025 $0.00423
+4.19%
$36.29 million $12,921
Sep 3, 2025 $0.00396
-4.12%
$35.88 million $12,088
Sep 2, 2025 $0.00406
+2.53%
$35.22 million $12,207
Sep 1, 2025 $0.00394
+5.07%
$34.01 million $11,608
Aug 31, 2025 $0.00377
+1.07%
$32.12 million $10,040
Aug 30, 2025 $0.00374
-1.58%
$32.89 million $11,151
Aug 29, 2025 $0.004
+6.95%
$33.61 million $11,938
Aug 28, 2025 $0.00401
+0.00%
$33.69 million $13,981
Aug 27, 2025 $0.00396
+2.33%
$33.22 million $8,380
Aug 26, 2025 $0.00425
+5.46%
$33.9 million $4,408
Aug 25, 2025 $0.00394
-11.26%
$33.79 million $4,637
Aug 24, 2025 $0.00432
-5.88%
$38.15 million $3,845
Aug 23, 2025 $0.00482
-5.12%
$37.01 million $4,266
Aug 22, 2025 $0.00486
-1.82%
$40.49 million $6,811
Aug 21, 2025 $0.00471
-4.46%
$39.68 million $4,272
Aug 20, 2025 $0.00493
-5.37%
$40.02 million $5,220
Aug 19, 2025 $0.00526
-2.23%
$41.22 million $2,959
Aug 18, 2025 $0.0054
+2.66%
$44.27 million $2,778
Aug 17, 2025 $0.00551
+6.17%
$45.01 million $2,978
Aug 16, 2025 $0.00513
+0.39%
$41.77 million $2,056
Aug 15, 2025 $0.005
-5.30%
$40.71 million $3,767
Aug 14, 2025 $0.00514
-0.58%
$42.67 million $2,949
Aug 13, 2025 $0.00519
-1.70%
$42.16 million $3,276
Aug 12, 2025 $0.00534
-0.74%
$43.23 million $4,670
Aug 11, 2025 $0.00538
-0.19%
$43.55 million $9,233
Aug 10, 2025 $0.00523
-3.51%
$42.26 million $10,263
Aug 9, 2025 $0.00542
+0.93%
$43.72 million $11,576