Optimism price history in 2023
In 2023 Optimism (OP) went from $0.9164 on 2023-01-01 to $3.7266 on 2023-12-31, a change of +306.65%. The highest price was $4.18 on 2023-12-27 and the lowest $0.9000 on 2023-06-10. About $5.06B was traded across the year. The best day was 2023-12-22 (+37.50%) and the worst 2023-06-10 (-18.75%).
$0.9164Open · 2023-01-01
$3.7266Close · 2023-12-31
$4.18High · 2023-12-27
$0.9000Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.9164 | $2.5515 | $0.9087 | $2.2003 | $448.64M | +140.11% |
| February | $2.1659 | $3.281 | $2.075 | $2.7016 | $1.36B | +24.73% |
| March | $2.701 | $2.9557 | $1.7685 | $2.2733 | $428.31M | -15.83% |
| April | $2.2606 | $2.8299 | $2.0551 | $2.1686 | $326.27M | -4.07% |
| May | $2.0995 | $2.19 | $1.3447 | $1.3926 | $218.09M | -33.67% |
| June | $1.3832 | $1.5488 | $0.9000 | $1.346 | $251.61M | -2.69% |
| July | $1.3567 | $1.7835 | $1.1547 | $1.6102 | $388.02M | +18.69% |
| August | $1.6065 | $1.8083 | $1.194 | $1.3923 | $295.37M | -13.34% |
| September | $1.3443 | $1.4379 | $1.2051 | $1.3682 | $148.99M | +1.78% |
| October | $1.3832 | $1.4784 | $1.151 | $1.3955 | $176.43M | +0.89% |
| November | $1.3957 | $1.928 | $1.3199 | $1.6709 | $248.32M | +19.71% |
| December | $1.6726 | $4.18 | $1.63 | $3.7266 | $769.80M | +122.80% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.7284 | $3.9124 | $3.5392 | $3.7266 | $44.54M | +3.51% |
| 2023-12-30 | $3.9097 | $3.9279 | $3.5865 | $3.6003 | $6.92M | -7.94% |
| 2023-12-29 | $3.5797 | $3.944 | $3.42 | $3.9107 | $12.01M | +9.50% |
| 2023-12-28 | $3.7045 | $3.7775 | $3.4197 | $3.5714 | $68.12M | -9.70% |
| 2023-12-27 | $3.4672 | $4.18 | $3.2081 | $3.955 | $17.70M | +14.06% |
| 2023-12-26 | $3.3719 | $3.5048 | $3.0013 | $3.4674 | $9.20M | +2.80% |
| 2023-12-25 | $3.5666 | $3.7371 | $3.3512 | $3.373 | $11.39M | -4.32% |
| 2023-12-24 | $3.4094 | $3.7382 | $3.315 | $3.5253 | $83.09M | +2.92% |
| 2023-12-23 | $3.1342 | $3.8474 | $3.1046 | $3.4251 | $112.75M | -1.15% |
| 2023-12-22 | $2.5217 | $3.5425 | $2.4915 | $3.4651 | $28.47M | +37.50% |
| 2023-12-21 | $2.2469 | $2.5549 | $2.2032 | $2.5201 | $7.12M | +12.16% |
| 2023-12-20 | $2.1073 | $2.2772 | $2.1073 | $2.247 | $3.32M | +6.65% |
| 2023-12-19 | $2.2362 | $2.2743 | $2.081 | $2.1068 | $2.49M | -5.80% |
| 2023-12-18 | $2.0863 | $2.2603 | $1.9571 | $2.2365 | $4.97M | +6.64% |
| 2023-12-17 | $2.0928 | $2.1466 | $1.9573 | $2.0972 | $37.96M | -3.80% |
| 2023-12-16 | $2.0964 | $2.2799 | $2.0871 | $2.1799 | $4.59M | +4.05% |
| 2023-12-15 | $2.2632 | $2.293 | $2.086 | $2.095 | $5.22M | -7.38% |
| 2023-12-14 | $2.2487 | $2.3231 | $2.1276 | $2.2619 | $4.94M | +1.30% |
| 2023-12-13 | $2.196 | $2.359 | $2.138 | $2.2329 | $49.32M | -4.70% |
| 2023-12-12 | $2.2932 | $2.4963 | $2.2285 | $2.343 | $11.47M | +3.43% |
| 2023-12-11 | $2.312 | $2.498 | $2.20 | $2.2653 | $80.55M | +4.51% |
| 2023-12-10 | $2.0443 | $2.2202 | $2.0442 | $2.1676 | $5.24M | +6.09% |
| 2023-12-09 | $2.1066 | $2.3041 | $2.0111 | $2.0432 | $6.52M | -2.39% |
| 2023-12-08 | $2.094 | $2.304 | $2.043 | $2.0934 | $46.80M | -3.70% |
| 2023-12-07 | $1.7136 | $2.1945 | $1.695 | $2.1737 | $8.51M | +26.88% |
| 2023-12-06 | $1.803 | $1.852 | $1.704 | $1.7132 | $2.35M | -4.93% |
| 2023-12-05 | $1.798 | $1.8461 | $1.707 | $1.8021 | $2.44M | +0.98% |
| 2023-12-04 | $1.7186 | $1.8595 | $1.6664 | $1.7846 | $77.10M | +3.79% |
| 2023-12-03 | $1.757 | $1.7683 | $1.693 | $1.7194 | $1.21M | -0.44% |
| 2023-12-02 | $1.709 | $1.781 | $1.693 | $1.7269 | $11.45M | +4.20% |
| 2023-12-01 | $1.6726 | $1.7194 | $1.63 | $1.6574 | $2.03M | -0.81% |
| 2023-11-30 | $1.657 | $1.719 | $1.65 | $1.6709 | $7.91M | +0.04% |
| 2023-11-29 | $1.669 | $1.697 | $1.646 | $1.6701 | $6.18M | -0.87% |
| 2023-11-28 | $1.727 | $1.748 | $1.651 | $1.6848 | $8.69M | -2.32% |
| 2023-11-27 | $1.70 | $1.739 | $1.668 | $1.7248 | $6.13M | -4.92% |
| 2023-11-26 | $1.785 | $1.826 | $1.7374 | $1.8141 | $1.05M | +1.95% |
| 2023-11-25 | $1.782 | $1.825 | $1.766 | $1.7794 | $6.51M | -0.49% |
| 2023-11-24 | $1.859 | $1.867 | $1.763 | $1.7882 | $7.46M | -3.04% |
| 2023-11-23 | $1.796 | $1.876 | $1.793 | $1.8444 | $8.97M | +6.31% |
| 2023-11-22 | $1.59 | $1.7597 | $1.5869 | $1.7348 | $939.94K | +8.97% |
| 2023-11-21 | $1.729 | $1.7533 | $1.5708 | $1.592 | $1.17M | -6.57% |
| 2023-11-20 | $1.795 | $1.805 | $1.64 | $1.704 | $8.19M | -4.68% |
| 2023-11-19 | $1.73 | $1.808 | $1.72 | $1.7876 | $8.12M | +3.08% |
| 2023-11-18 | $1.741 | $1.764 | $1.697 | $1.7342 | $7.02M | +0.38% |
| 2023-11-17 | $1.647 | $1.751 | $1.602 | $1.7277 | $11.28M | -4.48% |
| 2023-11-16 | $1.8614 | $1.902 | $1.7541 | $1.8087 | $3.06M | -2.53% |
| 2023-11-15 | $1.865 | $1.903 | $1.793 | $1.8556 | $16.08M | +3.54% |
| 2023-11-14 | $1.7891 | $1.8323 | $1.65 | $1.7922 | $3.10M | +0.74% |
| 2023-11-13 | $1.821 | $1.926 | $1.7677 | $1.779 | $21.46M | -3.90% |
| 2023-11-12 | $1.823 | $1.928 | $1.771 | $1.8513 | $27.46M | +9.34% |
| 2023-11-11 | $1.721 | $1.755 | $1.644 | $1.6931 | $2.64M | -1.36% |
| 2023-11-10 | $1.742 | $1.806 | $1.633 | $1.7165 | $16.15M | -1.53% |
| 2023-11-09 | $1.5266 | $1.749 | $1.379 | $1.7432 | $8.32M | +14.18% |
| 2023-11-08 | $1.5106 | $1.5479 | $1.4931 | $1.5268 | $1.33M | +0.58% |
| 2023-11-07 | $1.49 | $1.5347 | $1.4667 | $1.5179 | $7.83M | -3.36% |
| 2023-11-06 | $1.54 | $1.583 | $1.5074 | $1.5707 | $1.68M | +1.52% |
| 2023-11-05 | $1.5001 | $1.565 | $1.4988 | $1.5471 | $11.53M | +3.16% |
| 2023-11-04 | $1.4367 | $1.5484 | $1.4324 | $1.4996 | $13.80M | +4.73% |
| 2023-11-03 | $1.3789 | $1.463 | $1.3656 | $1.432 | $11.93M | +4.12% |
| 2023-11-02 | $1.36 | $1.3839 | $1.3199 | $1.3753 | $9.99M | -4.26% |
| 2023-11-01 | $1.3957 | $1.4575 | $1.344 | $1.4364 | $2.33M | +2.93% |
| 2023-10-31 | $1.4207 | $1.4438 | $1.3347 | $1.3955 | $1.85M | -1.76% |
| 2023-10-30 | $1.4133 | $1.448 | $1.3829 | $1.4205 | $1.34M | +0.22% |
| 2023-10-29 | $1.3885 | $1.4483 | $1.3822 | $1.4173 | $9.30M | +2.64% |
| 2023-10-28 | $1.3809 | $1.3955 | $1.3508 | $1.3808 | $3.44M | +0.44% |
| 2023-10-27 | $1.3854 | $1.395 | $1.337 | $1.3748 | $5.31M | -1.73% |
| 2023-10-26 | $1.3851 | $1.475 | $1.3643 | $1.399 | $8.46M | +1.00% |
| 2023-10-25 | $1.3986 | $1.4784 | $1.3552 | $1.3851 | $16.14M | -0.89% |
| 2023-10-24 | $1.3607 | $1.4199 | $1.3461 | $1.3975 | $11.59M | +2.68% |
| 2023-10-23 | $1.2831 | $1.4361 | $1.2792 | $1.361 | $21.97M | +4.97% |
| 2023-10-22 | $1.267 | $1.3358 | $1.2661 | $1.2966 | $10.02M | +2.29% |
| 2023-10-21 | $1.2719 | $1.2918 | $1.2324 | $1.2675 | $7.03M | +2.73% |
| 2023-10-20 | $1.1698 | $1.2539 | $1.1643 | $1.2339 | $1.12M | +5.52% |
| 2023-10-19 | $1.1873 | $1.1906 | $1.151 | $1.1693 | $440.17K | -1.16% |
| 2023-10-18 | $1.1948 | $1.2007 | $1.151 | $1.183 | $3.12M | -1.03% |
| 2023-10-17 | $1.2027 | $1.2183 | $1.1831 | $1.1953 | $3.22M | -1.82% |
| 2023-10-16 | $1.2131 | $1.2396 | $1.1797 | $1.2175 | $5.40M | +0.45% |
| 2023-10-15 | $1.1935 | $1.32 | $1.1921 | $1.2121 | $7.59M | +1.31% |
| 2023-10-14 | $1.2079 | $1.221 | $1.196 | $1.1965 | $3.16M | -1.08% |
| 2023-10-13 | $1.1974 | $1.2382 | $1.1961 | $1.2096 | $3.85M | +1.26% |
| 2023-10-12 | $1.1923 | $1.2053 | $1.155 | $1.1945 | $5.11M | -4.16% |
| 2023-10-11 | $1.2426 | $1.2587 | $1.2134 | $1.2463 | $1.27M | +0.33% |
| 2023-10-10 | $1.2357 | $1.2588 | $1.2121 | $1.2422 | $4.53M | +0.84% |
| 2023-10-09 | $1.2124 | $1.2449 | $1.1825 | $1.2318 | $6.27M | -3.78% |
| 2023-10-08 | $1.2921 | $1.3044 | $1.2556 | $1.2803 | $742.17K | +0.12% |
| 2023-10-07 | $1.2889 | $1.3045 | $1.256 | $1.2788 | $5.25M | -1.36% |
| 2023-10-06 | $1.3146 | $1.3223 | $1.2862 | $1.2964 | $2.92M | -0.96% |
| 2023-10-05 | $1.3021 | $1.323 | $1.2881 | $1.3089 | $5.31M | -0.42% |
| 2023-10-04 | $1.2942 | $1.3443 | $1.2849 | $1.3143 | $4.53M | +0.67% |
| 2023-10-03 | $1.3388 | $1.3447 | $1.2525 | $1.3056 | $6.89M | -6.33% |
| 2023-10-02 | $1.4114 | $1.4664 | $1.365 | $1.3939 | $1.96M | -1.64% |
| 2023-10-01 | $1.3832 | $1.4658 | $1.3677 | $1.4172 | $7.29M | +3.58% |
| 2023-09-30 | $1.3384 | $1.4041 | $1.3272 | $1.3682 | $5.19M | +2.33% |
| 2023-09-29 | $1.3264 | $1.3456 | $1.3156 | $1.337 | $3.77M | +0.87% |
| 2023-09-28 | $1.3274 | $1.3505 | $1.303 | $1.3255 | $7.35M | +4.28% |
| 2023-09-27 | $1.2888 | $1.3197 | $1.2556 | $1.2711 | $960.06K | -0.97% |
| 2023-09-26 | $1.2716 | $1.3202 | $1.2558 | $1.2835 | $6.58M | +1.70% |
| 2023-09-25 | $1.2524 | $1.2775 | $1.234 | $1.2621 | $4.30M | +0.47% |
| 2023-09-24 | $1.2901 | $1.295 | $1.2411 | $1.2562 | $5.76M | -2.94% |
| 2023-09-23 | $1.2854 | $1.2995 | $1.2818 | $1.2943 | $2.03M | +0.39% |
| 2023-09-22 | $1.2869 | $1.3085 | $1.2745 | $1.2892 | $3.70M | -0.18% |
| 2023-09-21 | $1.3119 | $1.3154 | $1.273 | $1.2915 | $5.93M | -7.04% |
| 2023-09-20 | $1.381 | $1.4047 | $1.363 | $1.3893 | $1.22M | +0.64% |
| 2023-09-19 | $1.3933 | $1.3957 | $1.3617 | $1.3806 | $4.52M | -0.12% |
| 2023-09-18 | $1.412 | $1.417 | $1.3643 | $1.3822 | $5.59M | -0.92% |
| 2023-09-17 | $1.3864 | $1.423 | $1.348 | $1.395 | $5.45M | +0.37% |
| 2023-09-16 | $1.397 | $1.437 | $1.378 | $1.3899 | $3.82M | -0.46% |
| 2023-09-15 | $1.3962 | $1.4379 | $1.3781 | $1.3963 | $7.28M | +1.10% |
| 2023-09-14 | $1.3625 | $1.4276 | $1.3453 | $1.3812 | $7.44M | +1.84% |
| 2023-09-13 | $1.364 | $1.3834 | $1.3317 | $1.3562 | $7.24M | +0.45% |
| 2023-09-12 | $1.3395 | $1.3785 | $1.31 | $1.3502 | $8.84M | +5.15% |
| 2023-09-11 | $1.2691 | $1.2855 | $1.2156 | $1.284 | $2.11M | +0.79% |
| 2023-09-10 | $1.2601 | $1.2826 | $1.2136 | $1.274 | $8.54M | +0.26% |
| 2023-09-09 | $1.2939 | $1.297 | $1.2051 | $1.2707 | $6.06M | -1.92% |
| 2023-09-08 | $1.332 | $1.332 | $1.294 | $1.2956 | $3.18M | -1.68% |
| 2023-09-07 | $1.3209 | $1.3495 | $1.2936 | $1.3178 | $4.35M | -0.61% |
| 2023-09-06 | $1.3159 | $1.3521 | $1.296 | $1.3258 | $4.53M | -0.20% |
| 2023-09-05 | $1.3411 | $1.358 | $1.3086 | $1.3284 | $3.99M | -0.88% |
| 2023-09-04 | $1.3302 | $1.3477 | $1.3074 | $1.3401 | $4.19M | +0.59% |
| 2023-09-03 | $1.3312 | $1.3697 | $1.309 | $1.3322 | $3.95M | +0.53% |
| 2023-09-02 | $1.321 | $1.3481 | $1.2832 | $1.3252 | $4.18M | +0.34% |
| 2023-09-01 | $1.3443 | $1.3443 | $1.2965 | $1.3207 | $6.95M | -5.14% |
| 2023-08-31 | $1.4826 | $1.4964 | $1.3666 | $1.3923 | $2.03M | -4.63% |
| 2023-08-30 | $1.4977 | $1.4991 | $1.4249 | $1.4598 | $6.92M | -2.44% |
| 2023-08-29 | $1.4935 | $1.5197 | $1.4326 | $1.4963 | $11.50M | +5.21% |
| 2023-08-28 | $1.4526 | $1.4619 | $1.4017 | $1.4222 | $1.60M | -1.01% |
| 2023-08-27 | $1.4642 | $1.4656 | $1.4039 | $1.4367 | $6.34M | -2.34% |
| 2023-08-26 | $1.487 | $1.495 | $1.462 | $1.4711 | $4.25M | -0.46% |
| 2023-08-25 | $1.583 | $1.585 | $1.46 | $1.4779 | $8.18M | -6.80% |
| 2023-08-24 | $1.5622 | $1.592 | $1.521 | $1.5856 | $1.64M | +2.22% |
| 2023-08-23 | $1.5671 | $1.6219 | $1.5333 | $1.5511 | $9.76M | -1.23% |
| 2023-08-22 | $1.5583 | $1.6001 | $1.4935 | $1.5704 | $14.98M | +1.70% |
| 2023-08-21 | $1.5245 | $1.5844 | $1.51 | $1.5442 | $11.97M | +4.82% |
| 2023-08-20 | $1.4724 | $1.4883 | $1.4472 | $1.4732 | $998.40K | +0.30% |
| 2023-08-19 | $1.4925 | $1.5183 | $1.4505 | $1.4688 | $7.07M | +1.98% |
| 2023-08-18 | $1.3652 | $1.4637 | $1.3437 | $1.4403 | $3.11M | +5.50% |
| 2023-08-17 | $1.4115 | $1.4641 | $1.194 | $1.3652 | $5.14M | -3.27% |
| 2023-08-16 | $1.4356 | $1.464 | $1.371 | $1.4114 | $13.67M | -2.67% |
| 2023-08-15 | $1.5097 | $1.5352 | $1.39 | $1.45 | $14.63M | -4.52% |
| 2023-08-14 | $1.5652 | $1.5673 | $1.4902 | $1.5186 | $8.74M | -2.28% |
| 2023-08-13 | $1.5429 | $1.5766 | $1.525 | $1.554 | $7.56M | +0.47% |
| 2023-08-12 | $1.5457 | $1.566 | $1.5377 | $1.5467 | $4.70M | -1.18% |
| 2023-08-11 | $1.5802 | $1.5978 | $1.5355 | $1.5652 | $5.91M | -0.91% |
| 2023-08-10 | $1.5813 | $1.6088 | $1.57 | $1.5795 | $9.57M | +0.74% |
| 2023-08-09 | $1.6322 | $1.6374 | $1.523 | $1.568 | $20.03M | -5.23% |
| 2023-08-08 | $1.6931 | $1.7281 | $1.624 | $1.6545 | $18.83M | -8.00% |
| 2023-08-07 | $1.7024 | $1.8083 | $1.6735 | $1.7983 | $4.29M | +5.35% |
| 2023-08-06 | $1.6935 | $1.7592 | $1.6883 | $1.707 | $11.41M | +0.88% |
| 2023-08-05 | $1.6703 | $1.7088 | $1.6525 | $1.692 | $7.50M | +0.78% |
| 2023-08-04 | $1.717 | $1.76 | $1.675 | $1.6789 | $16.01M | -2.60% |
| 2023-08-03 | $1.6956 | $1.768 | $1.6901 | $1.7237 | $27.46M | +5.26% |
| 2023-08-02 | $1.6503 | $1.6789 | $1.6059 | $1.6375 | $6.35M | -1.07% |
| 2023-08-01 | $1.6065 | $1.6784 | $1.5758 | $1.6552 | $23.23M | +2.80% |
| 2023-07-31 | $1.6459 | $1.667 | $1.5528 | $1.6102 | $24.63M | -1.64% |
| 2023-07-30 | $1.5844 | $1.7835 | $1.5277 | $1.6371 | $36.81M | +8.59% |
| 2023-07-29 | $1.4777 | $1.5161 | $1.4734 | $1.5076 | $1.09M | +1.41% |
| 2023-07-28 | $1.4967 | $1.5058 | $1.462 | $1.4867 | $5.24M | -0.11% |
| 2023-07-27 | $1.514 | $1.568 | $1.4882 | $1.4882 | $8.15M | -2.01% |
| 2023-07-26 | $1.4896 | $1.5683 | $1.4651 | $1.5188 | $14.23M | +3.22% |
| 2023-07-25 | $1.4845 | $1.4918 | $1.4266 | $1.4714 | $10.33M | -1.68% |
| 2023-07-24 | $1.578 | $1.585 | $1.4705 | $1.4965 | $15.25M | -5.32% |
| 2023-07-23 | $1.5675 | $1.6567 | $1.5389 | $1.5805 | $3.84M | +1.80% |
| 2023-07-22 | $1.5594 | $1.5924 | $1.5362 | $1.5525 | $11.26M | +2.94% |
| 2023-07-21 | $1.5345 | $1.5571 | $1.50 | $1.5082 | $2.16M | -1.40% |
| 2023-07-20 | $1.525 | $1.5574 | $1.5005 | $1.5295 | $15.18M | -0.75% |
| 2023-07-19 | $1.529 | $1.6329 | $1.5104 | $1.5411 | $28.58M | +7.69% |
| 2023-07-18 | $1.4817 | $1.5589 | $1.4125 | $1.4311 | $3.69M | -2.25% |
| 2023-07-17 | $1.4633 | $1.5594 | $1.4121 | $1.464 | $21.52M | -0.67% |
| 2023-07-16 | $1.4827 | $1.5474 | $1.4147 | $1.4739 | $21.03M | +0.16% |
| 2023-07-15 | $1.4663 | $1.5043 | $1.40 | $1.4716 | $14.19M | +0.68% |
| 2023-07-14 | $1.553 | $1.6466 | $1.3623 | $1.4617 | $53.31M | +6.76% |
| 2023-07-13 | $1.2164 | $1.4245 | $1.2064 | $1.3691 | $3.62M | +12.62% |
| 2023-07-12 | $1.224 | $1.269 | $1.1912 | $1.2158 | $1.47M | -1.63% |
| 2023-07-11 | $1.2159 | $1.269 | $1.2116 | $1.2359 | $9.08M | +2.33% |
| 2023-07-10 | $1.1985 | $1.2265 | $1.1884 | $1.2077 | $6.51M | +0.43% |
| 2023-07-09 | $1.2146 | $1.2228 | $1.1547 | $1.2025 | $7.03M | -1.05% |
| 2023-07-08 | $1.2061 | $1.2297 | $1.1898 | $1.2152 | $4.35M | -0.09% |
| 2023-07-07 | $1.1851 | $1.227 | $1.175 | $1.2163 | $4.04M | +1.16% |
| 2023-07-06 | $1.2185 | $1.2269 | $1.1686 | $1.2023 | $9.01M | -1.85% |
| 2023-07-05 | $1.2178 | $1.2803 | $1.184 | $1.225 | $10.71M | -4.44% |
| 2023-07-04 | $1.3547 | $1.3632 | $1.2677 | $1.282 | $1.94M | -4.13% |
| 2023-07-03 | $1.3643 | $1.3656 | $1.31 | $1.3371 | $11.98M | -1.12% |
| 2023-07-02 | $1.3118 | $1.3767 | $1.2978 | $1.3522 | $14.91M | +2.01% |
| 2023-07-01 | $1.3567 | $1.3639 | $1.2884 | $1.3256 | $12.90M | -1.52% |
| 2023-06-30 | $1.2764 | $1.38 | $1.2655 | $1.346 | $26.38M | +10.31% |
| 2023-06-29 | $1.2164 | $1.254 | $1.2024 | $1.2202 | $1.83M | +0.00% |
| 2023-06-28 | $1.2591 | $1.2637 | $1.1588 | $1.2202 | $11.58M | -6.73% |
| 2023-06-27 | $1.2834 | $1.3578 | $1.2731 | $1.3082 | $3.20M | +0.73% |
| 2023-06-26 | $1.3217 | $1.3579 | $1.2592 | $1.2986 | $18.89M | -2.09% |
| 2023-06-25 | $1.3142 | $1.3831 | $1.288 | $1.3264 | $15.68M | +1.14% |
| 2023-06-24 | $1.2902 | $1.3752 | $1.2762 | $1.3114 | $15.47M | -5.44% |
| 2023-06-23 | $1.3563 | $1.461 | $1.3529 | $1.3869 | $3.95M | +2.26% |
| 2023-06-22 | $1.4322 | $1.4942 | $1.3282 | $1.3563 | $4.37M | -5.32% |
| 2023-06-21 | $1.3296 | $1.5061 | $1.3162 | $1.4326 | $8.10M | +7.80% |
| 2023-06-20 | $1.1332 | $1.3472 | $1.1309 | $1.3289 | $6.38M | +17.36% |
| 2023-06-19 | $1.10 | $1.1368 | $1.0822 | $1.1323 | $2.30M | +2.43% |
| 2023-06-18 | $1.124 | $1.1406 | $1.0817 | $1.1055 | $5.94M | -2.03% |
| 2023-06-17 | $1.1396 | $1.1513 | $1.0892 | $1.1283 | $6.64M | -0.58% |
| 2023-06-16 | $1.1091 | $1.1799 | $1.1052 | $1.1349 | $7.66M | +2.29% |
| 2023-06-15 | $1.0795 | $1.1307 | $1.0685 | $1.1095 | $6.38M | +2.61% |
| 2023-06-14 | $1.1426 | $1.1644 | $1.0539 | $1.0814 | $9.51M | -5.86% |
| 2023-06-13 | $1.133 | $1.19 | $1.112 | $1.1486 | $6.24M | +2.23% |
| 2023-06-12 | $1.124 | $1.1934 | $1.1032 | $1.1236 | $11.50M | +1.11% |
| 2023-06-11 | $1.069 | $1.1493 | $1.0558 | $1.1113 | $11.97M | +2.71% |
| 2023-06-10 | $1.332 | $1.3335 | $0.9000 | $1.082 | $15.50M | -18.75% |
| 2023-06-09 | $1.3675 | $1.4024 | $1.3146 | $1.3316 | $2.82M | -2.45% |
| 2023-06-08 | $1.4085 | $1.4108 | $1.3468 | $1.365 | $10.57M | -1.84% |
| 2023-06-07 | $1.3703 | $1.4397 | $1.3466 | $1.3906 | $12.86M | -6.97% |
| 2023-06-06 | $1.386 | $1.5488 | $1.3614 | $1.4947 | $5.33M | +7.82% |
| 2023-06-05 | $1.4782 | $1.4851 | $1.2693 | $1.3863 | $4.00M | -6.26% |
| 2023-06-04 | $1.4838 | $1.5244 | $1.462 | $1.4789 | $1.70M | -1.14% |
| 2023-06-03 | $1.496 | $1.5246 | $1.4573 | $1.4959 | $7.90M | +3.26% |
| 2023-06-02 | $1.3873 | $1.473 | $1.368 | $1.4486 | $3.43M | +4.39% |
| 2023-06-01 | $1.3832 | $1.4357 | $1.3628 | $1.3877 | $3.54M | -0.36% |
| 2023-05-31 | $1.41 | $1.528 | $1.3447 | $1.3926 | $15.49M | -1.77% |
| 2023-05-30 | $1.5236 | $1.5486 | $1.4058 | $1.4178 | $3.62M | -5.54% |
| 2023-05-29 | $1.5908 | $1.5908 | $1.4637 | $1.501 | $11.93M | -8.59% |
| 2023-05-28 | $1.5995 | $1.6585 | $1.589 | $1.6421 | $1.01M | +2.10% |
| 2023-05-27 | $1.6011 | $1.6349 | $1.582 | $1.6084 | $3.72M | +0.20% |
| 2023-05-26 | $1.6185 | $1.648 | $1.5988 | $1.6052 | $3.61M | -1.15% |
| 2023-05-25 | $1.5878 | $1.6497 | $1.587 | $1.6239 | $4.65M | +2.12% |
| 2023-05-24 | $1.5741 | $1.6255 | $1.55 | $1.5901 | $6.23M | -4.74% |
| 2023-05-23 | $1.6331 | $1.72 | $1.6141 | $1.6692 | $2.50M | +0.67% |
| 2023-05-22 | $1.6238 | $1.7201 | $1.6139 | $1.6581 | $6.04M | +1.70% |
| 2023-05-21 | $1.6442 | $1.6493 | $1.5653 | $1.6304 | $4.12M | -2.18% |
| 2023-05-20 | $1.6778 | $1.7064 | $1.6323 | $1.6667 | $4.77M | -0.35% |
| 2023-05-19 | $1.6819 | $1.6916 | $1.6205 | $1.6725 | $6.47M | -3.65% |
| 2023-05-18 | $1.8003 | $1.8456 | $1.7136 | $1.7358 | $3.12M | -3.75% |
| 2023-05-17 | $1.6927 | $1.8756 | $1.67 | $1.8036 | $18.22M | +7.67% |
| 2023-05-16 | $1.6324 | $1.7754 | $1.6128 | $1.675 | $13.38M | +2.41% |
| 2023-05-15 | $1.635 | $1.714 | $1.602 | $1.6356 | $8.99M | -1.54% |
| 2023-05-14 | $1.669 | $1.7184 | $1.6012 | $1.6611 | $8.22M | +0.59% |
| 2023-05-13 | $1.676 | $1.6771 | $1.626 | $1.6513 | $5.29M | -0.56% |
| 2023-05-12 | $1.5576 | $1.6869 | $1.483 | $1.6607 | $11.67M | +5.18% |
| 2023-05-11 | $1.5724 | $1.6495 | $1.4815 | $1.5789 | $13.09M | -8.35% |
| 2023-05-10 | $1.7087 | $1.7855 | $1.617 | $1.7227 | $4.25M | -0.06% |
| 2023-05-09 | $1.7067 | $1.7856 | $1.6744 | $1.7237 | $11.28M | +0.63% |
| 2023-05-08 | $1.8149 | $1.8258 | $1.6591 | $1.7129 | $15.98M | -9.15% |
| 2023-05-07 | $1.8677 | $1.9402 | $1.8633 | $1.8854 | $2.79M | +0.18% |
| 2023-05-06 | $1.981 | $1.995 | $1.7974 | $1.882 | $9.93M | -5.04% |
| 2023-05-05 | $2.027 | $2.0653 | $1.9173 | $1.9819 | $3.40M | -2.23% |
| 2023-05-04 | $2.1638 | $2.1652 | $2.0126 | $2.0271 | $2.32M | -6.27% |
| 2023-05-03 | $2.1632 | $2.1806 | $2.0791 | $2.1628 | $2.75M | +0.00% |
| 2023-05-02 | $2.0815 | $2.19 | $2.0744 | $2.1627 | $2.13M | +2.67% |
| 2023-05-01 | $2.0995 | $2.1545 | $2.0349 | $2.1064 | $7.12M | -2.87% |
| 2023-04-30 | $2.1886 | $2.2397 | $2.15 | $2.1686 | $2.07M | -1.45% |
| 2023-04-29 | $2.1802 | $2.2399 | $2.1325 | $2.2006 | $6.16M | +1.88% |
| 2023-04-28 | $2.1298 | $2.2018 | $2.1241 | $2.1599 | $7.03M | +0.25% |
| 2023-04-27 | $2.19 | $2.2355 | $2.1024 | $2.1545 | $9.43M | -1.06% |
| 2023-04-26 | $2.3167 | $2.3297 | $2.0551 | $2.1777 | $16.41M | -2.96% |
| 2023-04-25 | $2.2215 | $2.2563 | $2.128 | $2.244 | $2.37M | +1.06% |
| 2023-04-24 | $2.2023 | $2.2727 | $2.161 | $2.2205 | $1.78M | +0.92% |
| 2023-04-23 | $2.2131 | $2.2725 | $2.1362 | $2.2003 | $9.88M | -4.64% |
| 2023-04-22 | $2.2765 | $2.3205 | $2.2346 | $2.3074 | $1.52M | +1.33% |
| 2023-04-21 | $2.4378 | $2.483 | $2.2443 | $2.2772 | $13.01M | -6.25% |
| 2023-04-20 | $2.5428 | $2.659 | $2.4019 | $2.429 | $22.97M | -3.20% |
| 2023-04-19 | $2.6514 | $2.7093 | $2.4602 | $2.5093 | $31.27M | -6.00% |
| 2023-04-18 | $2.6565 | $2.7408 | $2.48 | $2.6696 | $27.78M | +1.33% |
| 2023-04-17 | $2.5682 | $2.7443 | $2.5659 | $2.6347 | $14.16M | -2.08% |
| 2023-04-16 | $2.7082 | $2.7305 | $2.6269 | $2.6907 | $2.51M | +0.25% |
| 2023-04-15 | $2.7591 | $2.8299 | $2.6263 | $2.6841 | $15.60M | +1.17% |
| 2023-04-14 | $2.4312 | $2.6965 | $2.422 | $2.6531 | $7.44M | +9.11% |
| 2023-04-13 | $2.2823 | $2.4759 | $2.256 | $2.4316 | $3.03M | +6.55% |
| 2023-04-12 | $2.2935 | $2.3017 | $2.1807 | $2.2821 | $2.83M | +0.17% |
| 2023-04-11 | $2.357 | $2.3608 | $2.1803 | $2.2783 | $14.86M | -3.54% |
| 2023-04-10 | $2.2403 | $2.40 | $2.2285 | $2.3619 | $16.09M | +4.60% |
| 2023-04-09 | $2.2276 | $2.3212 | $2.22 | $2.258 | $8.76M | +1.22% |
| 2023-04-08 | $2.2564 | $2.2685 | $2.2031 | $2.2307 | $4.99M | -1.31% |
| 2023-04-07 | $2.2665 | $2.304 | $2.2454 | $2.2603 | $5.92M | -0.18% |
| 2023-04-06 | $2.2406 | $2.2797 | $2.2192 | $2.2644 | $6.97M | +0.17% |
| 2023-04-05 | $2.272 | $2.2895 | $2.1844 | $2.2605 | $9.81M | +0.09% |
| 2023-04-04 | $2.2034 | $2.3863 | $2.2001 | $2.2585 | $17.43M | +3.19% |
| 2023-04-03 | $2.1754 | $2.25 | $2.0875 | $2.1888 | $14.81M | +0.23% |
| 2023-04-02 | $2.2217 | $2.2355 | $2.1056 | $2.1837 | $17.88M | -2.54% |
| 2023-04-01 | $2.2606 | $2.3224 | $2.187 | $2.2406 | $11.53M | -1.44% |
| 2023-03-31 | $2.2745 | $2.3193 | $2.2453 | $2.2733 | $12.35M | -0.49% |
| 2023-03-30 | $2.2013 | $2.345 | $2.1391 | $2.2845 | $25.82M | +3.35% |
| 2023-03-29 | $2.24 | $2.3167 | $2.1805 | $2.2105 | $22.66M | -0.57% |
| 2023-03-28 | $2.1643 | $2.30 | $2.1182 | $2.2231 | $19.75M | +7.45% |
| 2023-03-27 | $2.2625 | $2.2779 | $2.0174 | $2.0689 | $2.78M | -8.57% |
| 2023-03-26 | $2.1773 | $2.3166 | $2.157 | $2.2627 | $1.86M | +4.03% |
| 2023-03-25 | $2.2695 | $2.3065 | $2.1351 | $2.1751 | $1.82M | -3.63% |
| 2023-03-24 | $2.2911 | $2.3075 | $2.1842 | $2.257 | $15.57M | -9.18% |
| 2023-03-23 | $2.5264 | $2.6345 | $2.4223 | $2.4852 | $2.71M | -3.16% |
| 2023-03-22 | $2.6154 | $2.6727 | $2.4241 | $2.5663 | $29.49M | -2.20% |
| 2023-03-21 | $2.6396 | $2.6872 | $2.548 | $2.6241 | $20.03M | +6.21% |
| 2023-03-20 | $2.6945 | $2.7385 | $2.4616 | $2.4707 | $2.53M | -8.27% |
| 2023-03-19 | $2.6174 | $2.8629 | $2.6032 | $2.6933 | $2.67M | +2.96% |
| 2023-03-18 | $2.7148 | $2.9244 | $2.5915 | $2.6158 | $5.73M | -3.29% |
| 2023-03-17 | $2.5347 | $2.925 | $2.5031 | $2.7047 | $43.61M | +7.41% |
| 2023-03-16 | $2.516 | $2.7397 | $2.3966 | $2.5181 | $41.13M | +4.71% |
| 2023-03-15 | $2.7087 | $2.8129 | $2.2846 | $2.4049 | $6.22M | -11.29% |
| 2023-03-14 | $2.6165 | $2.9557 | $2.524 | $2.7109 | $5.59M | +3.69% |
| 2023-03-13 | $2.3466 | $2.7333 | $2.2446 | $2.6144 | $6.77M | +11.54% |
| 2023-03-12 | $1.8878 | $2.3978 | $1.832 | $2.3439 | $4.00M | +25.23% |
| 2023-03-11 | $1.8101 | $1.9379 | $1.7685 | $1.8717 | $26.05M | -12.50% |
| 2023-03-10 | $2.2023 | $2.272 | $1.9561 | $2.139 | $4.07M | -2.80% |
| 2023-03-09 | $2.2329 | $2.3881 | $2.1091 | $2.2007 | $3.42M | -1.52% |
| 2023-03-08 | $2.4043 | $2.4209 | $2.175 | $2.2345 | $2.23M | -6.91% |
| 2023-03-07 | $2.5165 | $2.5874 | $2.3142 | $2.4003 | $2.18M | -4.56% |
| 2023-03-06 | $2.431 | $2.566 | $2.385 | $2.5151 | $5.47M | +3.48% |
| 2023-03-05 | $2.368 | $2.515 | $2.338 | $2.4306 | $17.25M | +2.67% |
| 2023-03-04 | $2.544 | $2.568 | $2.256 | $2.3674 | $13.77M | -6.93% |
| 2023-03-03 | $2.724 | $2.73 | $2.432 | $2.5435 | $30.63M | -6.63% |
| 2023-03-02 | $2.773 | $2.80 | $2.594 | $2.7242 | $24.52M | -1.73% |
| 2023-03-01 | $2.701 | $2.834 | $2.681 | $2.7722 | $25.63M | +2.62% |
| 2023-02-28 | $2.895 | $2.931 | $2.647 | $2.7016 | $29.01M | -6.70% |
| 2023-02-27 | $3.007 | $3.099 | $2.822 | $2.8956 | $37.92M | -3.52% |
| 2023-02-26 | $2.757 | $3.035 | $2.727 | $3.0012 | $63.56M | +8.88% |
| 2023-02-25 | $3.064 | $3.108 | $2.633 | $2.7566 | $50.10M | -9.98% |
| 2023-02-24 | $2.878 | $3.281 | $2.838 | $3.0623 | $108.11M | +6.43% |
| 2023-02-23 | $2.705 | $3.082 | $2.694 | $2.8772 | $83.08M | +6.37% |
| 2023-02-22 | $2.518 | $2.798 | $2.347 | $2.7048 | $55.09M | +7.72% |
| 2023-02-21 | $2.609 | $2.65 | $2.43 | $2.5111 | $57.43M | -3.74% |
| 2023-02-20 | $2.583 | $2.694 | $2.486 | $2.6086 | $38.86M | +0.13% |
| 2023-02-19 | $2.7792 | $2.8454 | $2.5622 | $2.6052 | $64.10M | -6.43% |
| 2023-02-18 | $2.793 | $2.854 | $2.7129 | $2.7842 | $40.02M | -0.01% |
| 2023-02-17 | $2.622 | $2.872 | $2.611 | $2.7845 | $87.35M | +6.21% |
| 2023-02-16 | $2.819 | $3.006 | $2.597 | $2.6216 | $86.12M | -7.00% |
| 2023-02-15 | $2.423 | $2.86 | $2.362 | $2.819 | $42.35M | +16.33% |
| 2023-02-14 | $2.212 | $2.445 | $2.156 | $2.4234 | $28.16M | +9.51% |
| 2023-02-13 | $2.336 | $2.349 | $2.075 | $2.2128 | $25.01M | -5.21% |
| 2023-02-12 | $2.49 | $2.544 | $2.303 | $2.3344 | $13.74M | -5.81% |
| 2023-02-11 | $2.417 | $2.529 | $2.347 | $2.4784 | $31.14M | +1.79% |
| 2023-02-10 | $2.3998 | $2.458 | $2.293 | $2.4347 | $52.30M | +1.84% |
| 2023-02-09 | $2.7654 | $2.829 | $2.3052 | $2.3908 | $87.60M | -13.56% |
| 2023-02-08 | $3.025 | $3.196 | $2.681 | $2.7657 | $43.70M | -8.56% |
| 2023-02-07 | $2.902 | $3.084 | $2.886 | $3.0248 | $58.26M | +2.98% |
| 2023-02-06 | $2.9866 | $3.1143 | $2.8377 | $2.9372 | $37.24M | -1.21% |
| 2023-02-05 | $2.9266 | $3.043 | $2.7531 | $2.9731 | $36.17M | +0.91% |
| 2023-02-04 | $3.0557 | $3.09 | $2.7693 | $2.9464 | $46.31M | -4.17% |
| 2023-02-03 | $3.1652 | $3.2271 | $2.959 | $3.0747 | $45.65M | +10.10% |
| 2023-02-02 | $2.7263 | $3.1334 | $2.671 | $2.7927 | $5.04M | +2.58% |
| 2023-02-01 | $2.1659 | $2.8047 | $2.12 | $2.7226 | $5.62M | +23.73% |
| 2023-01-31 | $2.18 | $2.3056 | $2.1231 | $2.2003 | $29.29M | +1.88% |
| 2023-01-30 | $2.1727 | $2.215 | $2.0148 | $2.1597 | $24.89M | -9.05% |
| 2023-01-29 | $2.1869 | $2.4649 | $2.1236 | $2.3746 | $2.13M | +8.48% |
| 2023-01-28 | $2.28 | $2.375 | $2.1166 | $2.1889 | $2.08M | -3.75% |
| 2023-01-27 | $2.2168 | $2.37 | $2.1044 | $2.2743 | $2.82M | +1.76% |
| 2023-01-26 | $2.1918 | $2.318 | $2.0863 | $2.235 | $33.04M | -6.18% |
| 2023-01-25 | $1.996 | $2.5515 | $1.9314 | $2.3821 | $4.70M | +19.50% |
| 2023-01-24 | $2.166 | $2.36 | $1.935 | $1.9934 | $2.70M | -7.89% |
| 2023-01-23 | $2.1488 | $2.365 | $2.1036 | $2.1641 | $28.21M | +0.25% |
| 2023-01-22 | $2.2784 | $2.3511 | $2.0777 | $2.1587 | $42.13M | -1.84% |
| 2023-01-21 | $2.146 | $2.4794 | $2.0695 | $2.1993 | $6.14M | +2.29% |
| 2023-01-20 | $1.747 | $2.1695 | $1.7169 | $2.15 | $3.50M | +21.11% |
| 2023-01-19 | $1.688 | $1.8265 | $1.6848 | $1.7753 | $18.69M | +5.82% |
| 2023-01-18 | $1.6541 | $1.7458 | $1.57 | $1.6776 | $37.27M | -3.32% |
| 2023-01-17 | $1.7931 | $1.909 | $1.728 | $1.7352 | $4.92M | -3.27% |
| 2023-01-16 | $1.8149 | $1.91 | $1.7584 | $1.7938 | $27.81M | -1.27% |
| 2023-01-15 | $1.8392 | $1.8915 | $1.6912 | $1.8169 | $35.40M | +5.27% |
| 2023-01-14 | $1.5944 | $1.7948 | $1.48 | $1.726 | $11.54M | +8.29% |
| 2023-01-13 | $1.3891 | $1.6815 | $1.3634 | $1.5939 | $8.96M | +14.72% |
| 2023-01-12 | $1.2817 | $1.4248 | $1.2185 | $1.3894 | $5.36M | +9.01% |
| 2023-01-11 | $1.2166 | $1.3943 | $1.20 | $1.2746 | $24.91M | +0.73% |
| 2023-01-10 | $1.2514 | $1.2946 | $1.2111 | $1.2654 | $13.42M | +0.60% |
| 2023-01-09 | $1.2635 | $1.3652 | $1.2335 | $1.2578 | $29.84M | -0.39% |
| 2023-01-08 | $1.0951 | $1.277 | $1.0658 | $1.2628 | $7.41M | +15.31% |
| 2023-01-07 | $1.0846 | $1.133 | $1.0783 | $1.0951 | $4.18M | +0.93% |
| 2023-01-06 | $1.0245 | $1.1005 | $0.9834 | $1.085 | $4.09M | +5.22% |
| 2023-01-05 | $1.0208 | $1.0437 | $0.9840 | $1.0312 | $8.42M | +0.53% |
| 2023-01-04 | $0.9576 | $1.0566 | $0.9529 | $1.0258 | $9.94M | +7.21% |
| 2023-01-03 | $0.9571 | $0.9860 | $0.9446 | $0.956793 | $5.04M | -0.71% |
| 2023-01-02 | $0.9236 | $0.9773 | $0.9099 | $0.963599 | $8.76M | +4.35% |
| 2023-01-01 | $0.9164 | $0.9322 | $0.9087 | $0.923443 | $1.05M | +0.67% |
Frequently asked questions
What was the Optimism price on January 1, 2023?
OP opened 2023-01-01 at $0.9164 and closed that day at $0.923443.
What was the highest price of Optimism in 2023?
The highest was $4.18 on 2023-12-27; the lowest was $0.9000 on 2023-06-10.
How much did Optimism change in 2023?
OP moved +306.65% in 2023, from $0.9164 to $3.7266.
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.