Optimism Historical Data

OP Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.92
-0.29%
$ 197.63 million $ 31.06 million
Sep 26, 2022 $ 0.923
+1.96%
$ 198.21 million $ 13.46 million
Sep 25, 2022 $ 0.905
-1.51%
$ 194.41 million $ 7.53 million
Sep 24, 2022 $ 0.919
-3.12%
$ 197.41 million $ 8.38 million
Sep 23, 2022 $ 0.949
+1.11%
$ 203.77 million $ 42.63 million
Sep 22, 2022 $ 0.938
+4.87%
$ 201.53 million $ 20.12 million
Sep 21, 2022 $ 0.895
-2.43%
$ -- $ 56.51 million
Sep 20, 2022 $ 0.917
-3.96%
$ 196.95 million $ 57.01 million
Sep 19, 2022 $ 0.955
+2.80%
$ 205.07 million $ 31.58 million
Sep 18, 2022 $ 0.929
-18.02%
$ 199.48 million $ 35.92 million
Sep 17, 2022 $ 1.13
+2.37%
$ 243.32 million $ 16.85 million
Sep 16, 2022 $ 1.11
-2.15%
$ 237.68 million $ 30.06 million
Sep 15, 2022 $ 1.13
-6.97%
$ 242.85 million $ 75.52 million
Sep 14, 2022 $ 1.22
+2.83%
$ 261.05 million $ 37.78 million
Sep 13, 2022 $ 1.18
-6.64%
$ 253.86 million $ 48.26 million
Sep 12, 2022 $ 1.27
-9.47%
$ 271.87 million $ 49.69 million
Sep 11, 2022 $ 1.4
+0.54%
$ 300.25 million $ 29.24 million
Sep 10, 2022 $ 1.39
-1.47%
$ 298.68 million $ 37.39 million
Sep 9, 2022 $ 1.41
+19.91%
$ 303.1 million $ 31.71 million
Sep 8, 2022 $ 1.18
+0.22%
$ 252.77 million $ 27.52 million
Sep 7, 2022 $ 1.17
+6.66%
$ 252.2 million $ 48.74 million
Sep 6, 2022 $ 1.1
-7.82%
$ 236.46 million $ 90.17 million
Sep 5, 2022 $ 1.19
+1.84%
$ 256.52 million $ 30.09 million
Sep 4, 2022 $ 1.17
-1.64%
$ 251.89 million $ 19.15 million
Sep 3, 2022 $ 1.19
-3.23%
$ 256.11 million $ 20.98 million
Sep 2, 2022 $ 1.23
+4.76%
$ 264.65 million $ 36.91 million
Sep 1, 2022 $ 1.18
+4.33%
$ 252.62 million $ 21.58 million
Aug 31, 2022 $ 1.13
+4.02%
$ 242.13 million $ 40.21 million
Aug 30, 2022 $ 1.08
-7.81%
$ 232.76 million $ 28.74 million
Aug 29, 2022 $ 1.18
+11.31%
$ 252.48 million $ 30.39 million
Aug 28, 2022 $ 1.06
+3.14%
$ 226.73 million $ 8.36 million
Aug 27, 2022 $ 1.02
+0.22%
$ 219.85 million $ 12.52 million
Aug 26, 2022 $ 1.02
-13.31%
$ 219.34 million $ 20.13 million
Aug 25, 2022 $ 1.18
-4.05%
$ 253.03 million $ 15.32 million
Aug 24, 2022 $ 1.23
-7.76%
$ 263.72 million $ 24.15 million
Aug 23, 2022 $ 1.33
+14.21%
$ 285.84 million $ 39.04 million
Aug 22, 2022 $ 1.17
-0.85%
$ 250.3 million $ 8.82 million
Aug 21, 2022 $ 1.18
+3.87%
$ 252.69 million $ 11.82 million
Aug 20, 2022 $ 1.13
-7.67%
$ 243.02 million $ 12.32 million
Aug 19, 2022 $ 1.22
+2.12%
$ 262.24 million $ 15.8 million
Aug 18, 2022 $ 1.2
-9.32%
$ 257.57 million $ 8.53 million
Aug 17, 2022 $ 1.32
-9.21%
$ 283.64 million $ 15.27 million
Aug 16, 2022 $ 1.45
-7.09%
$ 312.1 million $ 10.39 million
Aug 15, 2022 $ 1.56
+8.79%
$ 335.94 million $ 18.85 million
Aug 14, 2022 $ 1.44
-7.41%
$ 309.87 million $ 15.55 million
Aug 13, 2022 $ 1.56
-4.98%
$ 334.55 million $ 13.33 million
Aug 12, 2022 $ 1.65
+5.68%
$ 353.75 million $ 11.26 million
Aug 11, 2022 $ 1.56
-0.69%
$ 334.75 million $ 19.4 million
Aug 10, 2022 $ 1.57
-3.40%
$ 337 million $ 24.75 million
Aug 9, 2022 $ 1.62
-14.24%
$ 348.86 million $ 20.93 million