Optimism price history in 2022
In 2022 Optimism (OP) went from $1.50 on 2022-05-31 to $0.917271 on 2022-12-31, a change of -38.85%. The highest price was $2.1885 on 2022-08-03 and the lowest $0.3965 on 2022-06-18. About $2.33B was traded across the year. The best day was 2022-07-18 (+40.84%) and the worst 2022-06-08 (-34.05%).
$1.50Open · 2022-05-31
$0.917271Close · 2022-12-31
$2.1885High · 2022-08-03
$0.3965Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| May | $1.50 | $1.50 | $1.4693 | $1.4693 | $12.57M | -2.05% |
| June | $1.47 | $1.95 | $0.3965 | $0.545283 | $140.00M | -62.91% |
| July | $0.5254 | $1.9572 | $0.4060 | $1.5844 | $291.58M | +201.56% |
| August | $1.5822 | $2.1885 | $0.9779 | $1.1299 | $699.99M | -28.59% |
| September | $1.1306 | $1.4658 | $0.8619 | $0.905081 | $513.56M | -19.95% |
| October | $0.9100 | $1.2324 | $0.6337 | $1.0244 | $279.09M | +12.57% |
| November | $1.035 | $1.4146 | $0.7630 | $1.0026 | $241.00M | -3.13% |
| December | $1.0433 | $1.1952 | $0.8661 | $0.917271 | $151.74M | -12.08% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.9125 | $0.9353 | $0.9059 | $0.917271 | $4.62M | +0.06% |
| 2022-12-30 | $0.9132 | $0.9183 | $0.8947 | $0.916754 | $7.53M | +0.46% |
| 2022-12-29 | $0.8962 | $0.9226 | $0.8818 | $0.912571 | $5.62M | +1.04% |
| 2022-12-28 | $0.9416 | $0.9433 | $0.8867 | $0.903178 | $7.35M | -4.03% |
| 2022-12-27 | $0.9488 | $0.9633 | $0.9243 | $0.941152 | $2.28M | -0.63% |
| 2022-12-26 | $0.9321 | $0.9631 | $0.9300 | $0.947148 | $4.51M | +1.46% |
| 2022-12-25 | $0.9311 | $0.9380 | $0.9083 | $0.933492 | $4.01M | +1.20% |
| 2022-12-24 | $0.9388 | $0.9389 | $0.9054 | $0.922387 | $3.20M | -2.68% |
| 2022-12-23 | $0.9511 | $0.9658 | $0.9443 | $0.947812 | $4.74M | -0.50% |
| 2022-12-22 | $0.9640 | $0.9668 | $0.9000 | $0.952613 | $8.49M | -1.09% |
| 2022-12-21 | $0.9725 | $0.9798 | $0.9469 | $0.963123 | $763.52K | -0.99% |
| 2022-12-20 | $0.9674 | $0.9829 | $0.9454 | $0.972728 | $6.57M | +9.91% |
| 2022-12-19 | $0.9253 | $0.9460 | $0.8661 | $0.885037 | $894.11K | -4.23% |
| 2022-12-18 | $0.9481 | $0.9481 | $0.9108 | $0.924146 | $4.36M | -2.45% |
| 2022-12-17 | $0.9438 | $0.9591 | $0.8960 | $0.947397 | $3.62M | +1.73% |
| 2022-12-16 | $1.0296 | $1.039 | $0.9030 | $0.931316 | $10.55M | -12.57% |
| 2022-12-15 | $1.147 | $1.1645 | $1.043 | $1.0653 | $1.07M | -7.15% |
| 2022-12-14 | $1.139 | $1.1952 | $1.1291 | $1.1472 | $1.45M | +0.70% |
| 2022-12-13 | $1.0468 | $1.1511 | $0.9978 | $1.1393 | $1.55M | +8.98% |
| 2022-12-12 | $1.0145 | $1.047 | $0.9865 | $1.0454 | $709.63K | +2.31% |
| 2022-12-11 | $1.0383 | $1.0511 | $0.9855 | $1.0217 | $5.60M | -1.99% |
| 2022-12-10 | $1.0747 | $1.0797 | $1.03 | $1.0424 | $3.50M | -2.72% |
| 2022-12-09 | $1.085 | $1.118 | $1.058 | $1.0716 | $5.65M | -1.94% |
| 2022-12-08 | $1.0386 | $1.12 | $1.0166 | $1.0928 | $10.50M | +6.02% |
| 2022-12-07 | $1.06 | $1.068 | $0.9910 | $1.0307 | $5.50M | -1.83% |
| 2022-12-06 | $1.053 | $1.0718 | $0.9895 | $1.05 | $6.65M | +0.88% |
| 2022-12-05 | $1.0466 | $1.0656 | $1.0023 | $1.0408 | $5.17M | -1.40% |
| 2022-12-04 | $1.03 | $1.0958 | $1.0278 | $1.0555 | $6.36M | +2.09% |
| 2022-12-03 | $1.0657 | $1.0657 | $1.0127 | $1.0339 | $6.14M | -6.61% |
| 2022-12-02 | $1.0581 | $1.1399 | $1.036 | $1.1071 | $1.32M | +3.22% |
| 2022-12-01 | $1.0433 | $1.1113 | $1.0314 | $1.0725 | $11.48M | +6.97% |
| 2022-11-30 | $0.8916 | $1.017 | $0.8914 | $1.0026 | $2.99M | +12.45% |
| 2022-11-29 | $0.8710 | $0.9059 | $0.8594 | $0.891627 | $1.09M | +1.28% |
| 2022-11-28 | $0.8835 | $0.8919 | $0.8389 | $0.88033 | $4.80M | +1.19% |
| 2022-11-27 | $0.9113 | $0.9192 | $0.8364 | $0.870015 | $4.40M | -4.37% |
| 2022-11-26 | $0.9168 | $0.9476 | $0.8960 | $0.909759 | $4.72M | -0.76% |
| 2022-11-25 | $0.9380 | $0.9474 | $0.9057 | $0.916701 | $5.26M | -1.89% |
| 2022-11-24 | $0.9305 | $0.9675 | $0.9150 | $0.934367 | $7.17M | -0.77% |
| 2022-11-23 | $0.8620 | $0.9494 | $0.8438 | $0.941605 | $8.56M | +9.29% |
| 2022-11-22 | $0.8458 | $0.8759 | $0.8059 | $0.861552 | $4.02M | +0.59% |
| 2022-11-21 | $0.8430 | $0.856505 | $0.8000 | $0.856505 | $6.49M | +1.69% |
| 2022-11-20 | $0.8963 | $0.8967 | $0.8030 | $0.842276 | $7.36M | -9.56% |
| 2022-11-19 | $0.9141 | $0.9420 | $0.8870 | $0.931289 | $1.33M | +2.15% |
| 2022-11-18 | $0.8930 | $0.9280 | $0.8780 | $0.91169 | $4.42M | +1.29% |
| 2022-11-17 | $0.8851 | $0.9295 | $0.8810 | $0.900059 | $5.06M | +0.84% |
| 2022-11-16 | $0.9365 | $0.9620 | $0.8710 | $0.89257 | $6.57M | -4.70% |
| 2022-11-15 | $0.9275 | $0.9540 | $0.9000 | $0.936559 | $2.43M | +0.58% |
| 2022-11-14 | $0.9030 | $0.9843 | $0.8361 | $0.931124 | $10.17M | +3.24% |
| 2022-11-13 | $0.9225 | $0.9541 | $0.8700 | $0.901891 | $2.32M | -1.73% |
| 2022-11-12 | $1.014 | $1.016 | $0.9000 | $0.917741 | $6.67M | -10.33% |
| 2022-11-11 | $1.0386 | $1.0588 | $0.9098 | $1.0235 | $5.30M | -1.61% |
| 2022-11-10 | $0.7799 | $1.0987 | $0.7668 | $1.0403 | $7.64M | +33.32% |
| 2022-11-09 | $0.9661 | $0.9727 | $0.7630 | $0.780243 | $7.30M | -19.31% |
| 2022-11-08 | $1.3107 | $1.3255 | $0.8600 | $0.967011 | $13.96M | -26.18% |
| 2022-11-07 | $1.2832 | $1.3893 | $1.2046 | $1.31 | $6.14M | +2.34% |
| 2022-11-06 | $1.3137 | $1.3599 | $1.2047 | $1.2801 | $24.09M | -2.68% |
| 2022-11-05 | $1.363 | $1.4146 | $1.2676 | $1.3153 | $23.40M | -3.45% |
| 2022-11-04 | $1.1165 | $1.3974 | $1.098 | $1.3623 | $42.01M | +22.08% |
| 2022-11-03 | $1.0291 | $1.1541 | $1.0269 | $1.1159 | $6.64M | +8.45% |
| 2022-11-02 | $1.0053 | $1.0512 | $0.9438 | $1.0289 | $5.78M | +2.44% |
| 2022-11-01 | $1.035 | $1.0651 | $0.9915 | $1.0044 | $2.91M | -1.95% |
| 2022-10-31 | $1.0552 | $1.0847 | $1.007 | $1.0244 | $16.63M | -2.33% |
| 2022-10-30 | $1.0121 | $1.0875 | $1.002 | $1.0488 | $21.57M | -3.25% |
| 2022-10-29 | $1.1475 | $1.2033 | $1.0565 | $1.084 | $6.93M | -5.49% |
| 2022-10-28 | $1.0686 | $1.2324 | $1.0336 | $1.147 | $7.87M | +7.39% |
| 2022-10-27 | $1.1147 | $1.1514 | $1.0551 | $1.0681 | $7.33M | -2.99% |
| 2022-10-26 | $1.0475 | $1.189 | $1.043 | $1.101 | $51.81M | +13.02% |
| 2022-10-25 | $0.8412 | $1.057 | $0.8240 | $0.974151 | $9.64M | +15.95% |
| 2022-10-24 | $0.8310 | $0.8885 | $0.7935 | $0.840131 | $4.05M | +0.64% |
| 2022-10-23 | $0.7607 | $0.8808 | $0.7515 | $0.834787 | $21.59M | +10.56% |
| 2022-10-22 | $0.7321 | $0.7661 | $0.7267 | $0.755071 | $10.58M | +3.33% |
| 2022-10-21 | $0.6725 | $0.7489 | $0.6660 | $0.730717 | $10.03M | +8.71% |
| 2022-10-20 | $0.7015 | $0.7016 | $0.6337 | $0.672149 | $7.19M | -3.31% |
| 2022-10-19 | $0.7370 | $0.7370 | $0.6810 | $0.695182 | $5.61M | -5.20% |
| 2022-10-18 | $0.7644 | $0.7752 | $0.7227 | $0.733323 | $7.63M | -2.69% |
| 2022-10-17 | $0.7253 | $0.7755 | $0.7226 | $0.753594 | $9.19M | +7.95% |
| 2022-10-16 | $0.6855 | $0.7088 | $0.6853 | $0.698106 | $1.60M | +0.99% |
| 2022-10-15 | $0.7150 | $0.7170 | $0.6783 | $0.69127 | $4.39M | -3.65% |
| 2022-10-14 | $0.7318 | $0.7595 | $0.7035 | $0.717469 | $1.76M | -1.61% |
| 2022-10-13 | $0.7471 | $0.7551 | $0.6480 | $0.729226 | $10.24M | -2.44% |
| 2022-10-12 | $0.7399 | $0.7626 | $0.7384 | $0.747499 | $608.53K | +0.33% |
| 2022-10-11 | $0.7600 | $0.7629 | $0.7334 | $0.745075 | $6.16M | -1.57% |
| 2022-10-10 | $0.8177 | $0.8183 | $0.7200 | $0.756943 | $10.10M | -10.24% |
| 2022-10-09 | $0.8343 | $0.8490 | $0.8331 | $0.843319 | $377.33K | +0.26% |
| 2022-10-08 | $0.8470 | $0.8498 | $0.8222 | $0.841147 | $3.28M | -0.65% |
| 2022-10-07 | $0.8416 | $0.8546 | $0.8334 | $0.846649 | $3.62M | +0.09% |
| 2022-10-06 | $0.8580 | $0.8662 | $0.8334 | $0.845878 | $5.67M | -1.60% |
| 2022-10-05 | $0.8488 | $0.8743 | $0.8448 | $0.859639 | $8.14M | +0.17% |
| 2022-10-04 | $0.8788 | $0.8788 | $0.8365 | $0.858184 | $7.12M | -1.91% |
| 2022-10-03 | $0.8581 | $0.8852 | $0.8578 | $0.874902 | $8.95M | +2.67% |
| 2022-10-02 | $0.8643 | $0.8711 | $0.8325 | $0.852124 | $8.72M | -4.66% |
| 2022-10-01 | $0.9100 | $0.9283 | $0.8869 | $0.893758 | $717.97K | -1.25% |
| 2022-09-30 | $0.9015 | $0.9278 | $0.8965 | $0.905081 | $8.42M | +0.25% |
| 2022-09-29 | $0.9027 | $0.9198 | $0.8850 | $0.902859 | $10.92M | -0.26% |
| 2022-09-28 | $0.9052 | $0.9259 | $0.8821 | $0.905213 | $12.02M | -0.59% |
| 2022-09-27 | $0.9447 | $0.9479 | $0.8642 | $0.91063 | $16.77M | -2.96% |
| 2022-09-26 | $0.9117 | $0.9913 | $0.8988 | $0.938446 | $15.97M | +3.21% |
| 2022-09-25 | $0.9277 | $0.9328 | $0.8858 | $0.909238 | $13.48M | -1.58% |
| 2022-09-24 | $0.9449 | $0.9530 | $0.9101 | $0.923866 | $9.32M | -2.34% |
| 2022-09-23 | $0.9218 | $0.9583 | $0.9064 | $0.945996 | $15.41M | +2.00% |
| 2022-09-22 | $0.9157 | $0.9868 | $0.8976 | $0.92748 | $23.18M | +2.10% |
| 2022-09-21 | $0.8940 | $0.9739 | $0.8619 | $0.908401 | $40.68M | +0.60% |
| 2022-09-20 | $0.9273 | $0.9383 | $0.8844 | $0.90302 | $16.88M | -3.72% |
| 2022-09-19 | $0.9481 | $0.9695 | $0.8766 | $0.937883 | $20.60M | -0.42% |
| 2022-09-18 | $1.083 | $1.0888 | $0.8882 | $0.941872 | $33.09M | -16.79% |
| 2022-09-17 | $1.1125 | $1.1363 | $1.0847 | $1.1319 | $1.33M | +2.26% |
| 2022-09-16 | $1.0885 | $1.1361 | $1.0583 | $1.1069 | $16.94M | -2.13% |
| 2022-09-15 | $1.2147 | $1.2859 | $1.1122 | $1.131 | $6.92M | -6.96% |
| 2022-09-14 | $1.1819 | $1.2363 | $1.1336 | $1.2156 | $3.68M | +3.34% |
| 2022-09-13 | $1.1919 | $1.2369 | $1.1513 | $1.1763 | $33.89M | -7.07% |
| 2022-09-12 | $1.402 | $1.4298 | $1.2559 | $1.2658 | $6.45M | -9.76% |
| 2022-09-11 | $1.3878 | $1.4583 | $1.3289 | $1.4028 | $8.03M | -0.29% |
| 2022-09-10 | $1.359 | $1.4562 | $1.3271 | $1.4068 | $42.96M | -0.24% |
| 2022-09-09 | $1.1783 | $1.4658 | $1.1783 | $1.4103 | $17.63M | +19.67% |
| 2022-09-08 | $1.1718 | $1.2023 | $1.1142 | $1.1785 | $7.46M | +1.33% |
| 2022-09-07 | $1.1323 | $1.1904 | $1.1143 | $1.163 | $30.20M | +6.19% |
| 2022-09-06 | $1.198 | $1.2696 | $1.082 | $1.0952 | $16.07M | -9.99% |
| 2022-09-05 | $1.1694 | $1.27 | $1.1504 | $1.2168 | $37.82M | +3.81% |
| 2022-09-04 | $1.1572 | $1.1857 | $1.1111 | $1.1721 | $21.76M | -1.83% |
| 2022-09-03 | $1.2318 | $1.2456 | $1.1688 | $1.1939 | $4.87M | -3.13% |
| 2022-09-02 | $1.1775 | $1.3076 | $1.1449 | $1.2325 | $13.60M | +4.71% |
| 2022-09-01 | $1.1306 | $1.1918 | $1.0726 | $1.1771 | $7.23M | +4.18% |
| 2022-08-31 | $1.085 | $1.2159 | $1.085 | $1.1299 | $8.96M | +4.32% |
| 2022-08-30 | $1.1735 | $1.1969 | $1.0597 | $1.083 | $9.25M | -7.72% |
| 2022-08-29 | $1.0545 | $1.199 | $1.0265 | $1.1736 | $16.46M | +11.29% |
| 2022-08-28 | $1.0238 | $1.0888 | $1.0134 | $1.0545 | $9.08M | +2.99% |
| 2022-08-27 | $1.0196 | $1.0516 | $0.9907 | $1.0239 | $7.00M | +0.69% |
| 2022-08-26 | $1.1171 | $1.1245 | $0.9779 | $1.0168 | $31.59M | -13.67% |
| 2022-08-25 | $1.2272 | $1.2848 | $1.1632 | $1.1779 | $5.78M | -3.94% |
| 2022-08-24 | $1.3325 | $1.3383 | $1.2216 | $1.2262 | $8.09M | -6.77% |
| 2022-08-23 | $1.169 | $1.3545 | $1.126 | $1.3153 | $46.95M | +12.64% |
| 2022-08-22 | $1.1766 | $1.2053 | $1.0929 | $1.1677 | $5.56M | -0.68% |
| 2022-08-21 | $1.131 | $1.2254 | $1.1164 | $1.1758 | $10.17M | +3.94% |
| 2022-08-20 | $1.2202 | $1.2946 | $1.0898 | $1.1312 | $17.45M | -7.31% |
| 2022-08-19 | $1.1952 | $1.2709 | $1.0938 | $1.2205 | $25.03M | +0.67% |
| 2022-08-18 | $1.3348 | $1.3377 | $1.0902 | $1.2123 | $51.26M | -8.67% |
| 2022-08-17 | $1.452 | $1.498 | $1.2567 | $1.3274 | $30.24M | -8.77% |
| 2022-08-16 | $1.5687 | $1.6005 | $1.4168 | $1.455 | $7.49M | -7.19% |
| 2022-08-15 | $1.4385 | $1.5701 | $1.3822 | $1.5678 | $7.08M | +8.94% |
| 2022-08-14 | $1.542 | $1.5867 | $1.376 | $1.4391 | $6.48M | -6.57% |
| 2022-08-13 | $1.6492 | $1.701 | $1.5122 | $1.5403 | $7.61M | -6.67% |
| 2022-08-12 | $1.5558 | $1.6593 | $1.5323 | $1.6504 | $7.66M | +5.03% |
| 2022-08-11 | $1.5945 | $1.6257 | $1.4995 | $1.5714 | $46.97M | -0.71% |
| 2022-08-10 | $1.7535 | $1.7578 | $1.54 | $1.5827 | $62.39M | -2.03% |
| 2022-08-09 | $1.8982 | $1.9248 | $1.6064 | $1.6155 | $8.70M | -14.93% |
| 2022-08-08 | $1.9091 | $2.0736 | $1.8443 | $1.8991 | $11.00M | -1.11% |
| 2022-08-07 | $1.9325 | $2.0757 | $1.844 | $1.9205 | $46.05M | +0.21% |
| 2022-08-06 | $1.953 | $2.051 | $1.873 | $1.9164 | $42.18M | -1.42% |
| 2022-08-05 | $1.9173 | $2.0802 | $1.7959 | $1.944 | $19.61M | +1.57% |
| 2022-08-04 | $1.9043 | $2.082 | $1.7951 | $1.914 | $96.15M | -3.78% |
| 2022-08-03 | $1.6351 | $2.1885 | $1.5411 | $1.9891 | $22.37M | +21.77% |
| 2022-08-02 | $1.5074 | $1.6685 | $1.3623 | $1.6335 | $16.05M | +8.24% |
| 2022-08-01 | $1.5822 | $1.6861 | $1.426 | $1.5091 | $9.29M | -4.75% |
| 2022-07-31 | $1.8071 | $1.8095 | $1.5708 | $1.5844 | $8.87M | -11.57% |
| 2022-07-30 | $1.835 | $1.883 | $1.6405 | $1.7917 | $57.60M | -2.69% |
| 2022-07-29 | $1.4474 | $1.9572 | $1.4076 | $1.8411 | $31.07M | +27.15% |
| 2022-07-28 | $1.0526 | $1.5523 | $1.0309 | $1.448 | $15.76M | +37.70% |
| 2022-07-27 | $0.8265 | $1.0795 | $0.8059 | $1.0515 | $4.66M | +25.69% |
| 2022-07-26 | $0.7679 | $0.8573 | $0.7610 | $0.836636 | $21.98M | +5.39% |
| 2022-07-25 | $0.9205 | $0.9238 | $0.7901 | $0.793866 | $2.68M | -13.62% |
| 2022-07-24 | $0.9398 | $0.9769 | $0.8920 | $0.919064 | $3.62M | -0.80% |
| 2022-07-23 | $0.9063 | $0.9700 | $0.8375 | $0.926467 | $34.61M | +10.70% |
| 2022-07-22 | $0.7781 | $0.8774 | $0.7317 | $0.836919 | $4.83M | +7.82% |
| 2022-07-21 | $0.6845 | $0.7906 | $0.6513 | $0.776187 | $3.15M | +12.61% |
| 2022-07-20 | $0.7675 | $0.7824 | $0.6503 | $0.689289 | $25.95M | -4.53% |
| 2022-07-19 | $0.8174 | $0.8389 | $0.7021 | $0.722023 | $3.68M | -11.74% |
| 2022-07-18 | $0.5814 | $0.8330 | $0.5639 | $0.81802 | $7.57M | +40.84% |
| 2022-07-17 | $0.5207 | $0.6142 | $0.5147 | $0.580812 | $3.68M | +11.48% |
| 2022-07-16 | $0.4830 | $0.5350 | $0.4710 | $0.52101 | $620.53K | +5.81% |
| 2022-07-15 | $0.5056 | $0.5056 | $0.4703 | $0.492416 | $5.49M | -1.68% |
| 2022-07-14 | $0.4710 | $0.5124 | $0.4647 | $0.500827 | $6.97M | +5.92% |
| 2022-07-13 | $0.4424 | $0.4792 | $0.4365 | $0.472842 | $5.96M | +6.21% |
| 2022-07-12 | $0.4683 | $0.4718 | $0.4060 | $0.445216 | $7.31M | -5.87% |
| 2022-07-11 | $0.5230 | $0.5265 | $0.4548 | $0.472971 | $5.36M | -10.26% |
| 2022-07-10 | $0.5335 | $0.5460 | $0.5143 | $0.527024 | $3.30M | -7.97% |
| 2022-07-09 | $0.5698 | $0.5845 | $0.5578 | $0.572696 | $426.85K | +0.60% |
| 2022-07-08 | $0.5781 | $0.5833 | $0.5568 | $0.569255 | $4.32M | -1.39% |
| 2022-07-07 | $0.5657 | $0.6273 | $0.5558 | $0.577293 | $7.61M | +6.23% |
| 2022-07-06 | $0.5242 | $0.5562 | $0.5182 | $0.543423 | $419.77K | +1.66% |
| 2022-07-05 | $0.5241 | $0.5450 | $0.5166 | $0.534535 | $3.72M | -4.52% |
| 2022-07-04 | $0.5233 | $0.5699 | $0.5138 | $0.559843 | $544.14K | +5.11% |
| 2022-07-03 | $0.5164 | $0.5477 | $0.5130 | $0.532621 | $3.02M | +2.34% |
| 2022-07-02 | $0.5237 | $0.5343 | $0.5108 | $0.520447 | $2.65M | -1.02% |
| 2022-07-01 | $0.5254 | $0.5477 | $0.5100 | $0.525825 | $4.14M | -3.57% |
| 2022-06-30 | $0.5816 | $0.6090 | $0.5078 | $0.545283 | $1.56M | -6.18% |
| 2022-06-29 | $0.5284 | $0.6135 | $0.5215 | $0.581204 | $1.94M | +9.74% |
| 2022-06-28 | $0.5360 | $0.5658 | $0.5060 | $0.529597 | $1.51M | -1.05% |
| 2022-06-27 | $0.5393 | $0.5817 | $0.5148 | $0.535212 | $1.01M | -0.72% |
| 2022-06-26 | $0.5898 | $0.5955 | $0.5275 | $0.539079 | $6.92M | -8.11% |
| 2022-06-25 | $0.5529 | $0.6357 | $0.5518 | $0.586637 | $11.03M | -0.41% |
| 2022-06-24 | $0.5233 | $0.6424 | $0.5115 | $0.589073 | $1.97M | +13.04% |
| 2022-06-23 | $0.4619 | $0.5311 | $0.4610 | $0.521138 | $1.06M | +12.73% |
| 2022-06-22 | $0.5141 | $0.5147 | $0.4588 | $0.462283 | $1.09M | -9.90% |
| 2022-06-21 | $0.5014 | $0.5742 | $0.4913 | $0.513059 | $1.68M | +2.28% |
| 2022-06-20 | $0.5086 | $0.5457 | $0.4700 | $0.501623 | $1.68M | -2.65% |
| 2022-06-19 | $0.4965 | $0.5463 | $0.4701 | $0.515288 | $7.83M | +14.48% |
| 2022-06-18 | $0.5174 | $0.5277 | $0.3965 | $0.450119 | $1.98M | -13.25% |
| 2022-06-17 | $0.4898 | $0.5273 | $0.4856 | $0.518862 | $1.24M | +5.85% |
| 2022-06-16 | $0.5935 | $0.6263 | $0.4805 | $0.490182 | $1.54M | -17.39% |
| 2022-06-15 | $0.5650 | $0.6026 | $0.4708 | $0.593394 | $2.46M | +4.91% |
| 2022-06-14 | $0.5453 | $0.6252 | $0.5128 | $0.565609 | $2.32M | +3.81% |
| 2022-06-13 | $0.6447 | $0.6687 | $0.4983 | $0.544826 | $3.81M | -15.38% |
| 2022-06-12 | $0.7614 | $0.7745 | $0.6250 | $0.643886 | $2.65M | -15.44% |
| 2022-06-11 | $0.8794 | $0.9280 | $0.7270 | $0.761474 | $2.31M | -13.45% |
| 2022-06-10 | $0.8233 | $0.9748 | $0.7970 | $0.879758 | $4.24M | +6.97% |
| 2022-06-09 | $0.7294 | $0.9072 | $0.7242 | $0.822455 | $3.97M | +12.63% |
| 2022-06-08 | $1.108 | $1.1178 | $0.7000 | $0.730218 | $5.84M | -34.05% |
| 2022-06-07 | $1.3199 | $1.3219 | $1.051 | $1.1073 | $3.45M | -16.17% |
| 2022-06-06 | $1.1651 | $1.3662 | $1.142 | $1.3209 | $3.24M | +12.99% |
| 2022-06-05 | $1.394 | $1.4399 | $1.152 | $1.169 | $4.19M | -16.17% |
| 2022-06-04 | $1.362 | $1.483 | $1.30 | $1.3946 | $4.08M | +2.39% |
| 2022-06-03 | $1.546 | $1.65 | $1.291 | $1.362 | $7.15M | -11.85% |
| 2022-06-02 | $1.2338 | $1.629 | $1.0516 | $1.5451 | $11.70M | +25.18% |
| 2022-06-01 | $1.47 | $1.95 | $1.04 | $1.2343 | $34.53M | -15.99% |
| 2022-05-31 | $1.50 | $1.50 | $1.4693 | $1.4693 | $12.57M | -2.05% |
Frequently asked questions
What was the Optimism price on January 1, 2022?
OP opened 2022-05-31 at $1.50 and closed that day at $1.4693.
What was the highest price of Optimism in 2022?
The highest was $2.1885 on 2022-08-03; the lowest was $0.3965 on 2022-06-18.
How much did Optimism change in 2022?
OP moved -38.85% in 2022, from $1.50 to $0.917271.
More about Optimism
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.