Optimism price history in 2024
In 2024 Optimism (OP) went from $3.7094 on 2024-01-01 to $1.7665 on 2024-12-31, a change of -52.38%. The highest price was $4.8636 on 2024-03-05 and the lowest $1.063 on 2024-08-05. About $7.60B was traded across the year. The best day was 2024-11-21 (+26.30%) and the worst 2024-04-12 (-17.41%).
$3.7094Open · 2024-01-01
$1.7665Close · 2024-12-31
$4.8636High · 2024-03-05
$1.063Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.7094 | $4.2763 | $2.6813 | $2.9388 | $565.16M | -20.77% |
| February | $2.9643 | $4.1957 | $2.9146 | $3.7375 | $493.54M | +26.08% |
| March | $3.7793 | $4.8636 | $2.9772 | $3.6888 | $697.18M | -2.40% |
| April | $3.6873 | $3.6921 | $1.80 | $2.5407 | $477.95M | -31.10% |
| May | $2.537 | $3.038 | $2.275 | $2.4609 | $593.58M | -3.00% |
| June | $2.455 | $2.559 | $1.6032 | $1.7936 | $318.29M | -26.94% |
| July | $1.803 | $1.987 | $1.222 | $1.5822 | $430.20M | -12.25% |
| August | $1.582 | $1.646 | $1.063 | $1.4134 | $490.24M | -10.66% |
| September | $1.416 | $1.939 | $1.272 | $1.7444 | $273.22M | +23.19% |
| October | $1.748 | $1.877 | $1.474 | $1.6019 | $325.07M | -8.36% |
| November | $1.612 | $2.621 | $1.2993 | $2.4686 | $1.45B | +53.14% |
| December | $2.449 | $2.773 | $1.611 | $1.7665 | $1.49B | -27.87% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.823 | $1.882 | $1.737 | $1.7665 | $25.53M | -3.41% |
| 2024-12-30 | $1.808 | $1.926 | $1.7629 | $1.8289 | $35.64M | +1.87% |
| 2024-12-29 | $1.893 | $1.901 | $1.791 | $1.7952 | $22.70M | -4.58% |
| 2024-12-28 | $1.857 | $1.911 | $1.817 | $1.8813 | $18.33M | +1.19% |
| 2024-12-27 | $1.78 | $1.908 | $1.768 | $1.8591 | $35.58M | +4.46% |
| 2024-12-26 | $1.9195 | $1.935 | $1.756 | $1.7797 | $18.70M | -7.27% |
| 2024-12-25 | $1.9508 | $1.98 | $1.8817 | $1.9193 | $15.80M | -0.90% |
| 2024-12-24 | $1.928 | $1.984 | $1.864 | $1.9368 | $46.08M | -0.04% |
| 2024-12-23 | $1.761 | $1.96 | $1.704 | $1.9376 | $49.13M | +9.92% |
| 2024-12-22 | $1.746 | $1.824 | $1.705 | $1.7627 | $37.12M | +0.64% |
| 2024-12-21 | $1.887 | $2.013 | $1.721 | $1.7514 | $48.72M | -7.23% |
| 2024-12-20 | $1.9062 | $1.991 | $1.611 | $1.8879 | $74.25M | -0.97% |
| 2024-12-19 | $2.1562 | $2.187 | $1.832 | $1.9064 | $69.72M | -11.65% |
| 2024-12-18 | $2.339 | $2.394 | $2.146 | $2.1578 | $43.64M | -7.69% |
| 2024-12-17 | $2.496 | $2.528 | $2.307 | $2.3375 | $40.86M | -6.39% |
| 2024-12-16 | $2.538 | $2.634 | $2.466 | $2.4972 | $34.35M | -1.13% |
| 2024-12-15 | $2.44 | $2.551 | $2.4072 | $2.5258 | $39.19M | +2.76% |
| 2024-12-14 | $2.566 | $2.658 | $2.375 | $2.458 | $45.59M | -3.74% |
| 2024-12-13 | $2.55 | $2.689 | $2.474 | $2.5535 | $68.31M | +0.07% |
| 2024-12-12 | $2.335 | $2.68 | $2.316 | $2.5518 | $92.48M | +9.30% |
| 2024-12-11 | $2.204 | $2.3572 | $2.117 | $2.3346 | $24.58M | +5.95% |
| 2024-12-10 | $2.2398 | $2.31 | $2.033 | $2.2035 | $67.43M | -1.64% |
| 2024-12-09 | $2.6699 | $2.6713 | $2.001 | $2.2402 | $59.38M | -16.10% |
| 2024-12-08 | $2.6756 | $2.708 | $2.5925 | $2.6701 | $15.60M | -0.18% |
| 2024-12-07 | $2.665 | $2.773 | $2.649 | $2.6749 | $39.36M | -0.10% |
| 2024-12-06 | $2.497 | $2.731 | $2.468 | $2.6774 | $79.88M | +7.19% |
| 2024-12-05 | $2.547 | $2.6283 | $2.4126 | $2.4979 | $52.80M | -2.13% |
| 2024-12-04 | $2.552 | $2.739 | $2.503 | $2.5524 | $127.17M | +0.05% |
| 2024-12-03 | $2.56 | $2.598 | $2.322 | $2.551 | $53.16M | -0.40% |
| 2024-12-02 | $2.467 | $2.575 | $2.282 | $2.5613 | $49.58M | +3.80% |
| 2024-12-01 | $2.449 | $2.5444 | $2.375 | $2.4676 | $55.72M | -0.04% |
| 2024-11-30 | $2.384 | $2.498 | $2.3466 | $2.4686 | $52.71M | +2.93% |
| 2024-11-29 | $2.361 | $2.412 | $2.302 | $2.3984 | $44.24M | +1.51% |
| 2024-11-28 | $2.505 | $2.621 | $2.288 | $2.3627 | $71.49M | -5.70% |
| 2024-11-27 | $2.2036 | $2.509 | $2.155 | $2.5055 | $54.01M | +13.69% |
| 2024-11-26 | $2.299 | $2.36 | $2.104 | $2.2038 | $50.77M | -4.21% |
| 2024-11-25 | $2.2009 | $2.432 | $2.1056 | $2.3007 | $106.07M | +4.60% |
| 2024-11-24 | $2.2056 | $2.343 | $2.032 | $2.1995 | $68.16M | -0.29% |
| 2024-11-23 | $2.209 | $2.335 | $2.152 | $2.2059 | $95.64M | -0.13% |
| 2024-11-22 | $2.082 | $2.348 | $2.008 | $2.2088 | $92.74M | +6.09% |
| 2024-11-21 | $1.648 | $2.219 | $1.601 | $2.0821 | $83.11M | +26.30% |
| 2024-11-20 | $1.761 | $1.806 | $1.623 | $1.6485 | $22.01M | -6.33% |
| 2024-11-19 | $1.83 | $1.848 | $1.688 | $1.7598 | $31.94M | -3.87% |
| 2024-11-18 | $1.6775 | $1.8448 | $1.665 | $1.8306 | $26.93M | +9.15% |
| 2024-11-17 | $1.7763 | $1.821 | $1.6474 | $1.6771 | $29.54M | -4.80% |
| 2024-11-16 | $1.585 | $1.818 | $1.5694 | $1.7617 | $56.68M | +11.18% |
| 2024-11-15 | $1.513 | $1.60 | $1.476 | $1.5846 | $15.03M | +4.95% |
| 2024-11-14 | $1.6197 | $1.7071 | $1.485 | $1.5099 | $38.97M | -6.80% |
| 2024-11-13 | $1.6662 | $1.696 | $1.50 | $1.6201 | $37.89M | -2.69% |
| 2024-11-12 | $1.8196 | $1.8607 | $1.581 | $1.6649 | $81.69M | -8.54% |
| 2024-11-11 | $1.641 | $1.821 | $1.608 | $1.8203 | $57.63M | +10.40% |
| 2024-11-10 | $1.6475 | $1.7323 | $1.5489 | $1.6488 | $114.72M | +0.11% |
| 2024-11-09 | $1.5792 | $1.684 | $1.559 | $1.6469 | $29.48M | +3.96% |
| 2024-11-08 | $1.601 | $1.637 | $1.5168 | $1.5843 | $41.38M | -0.78% |
| 2024-11-07 | $1.602 | $1.6967 | $1.543 | $1.5967 | $38.32M | -0.36% |
| 2024-11-06 | $1.416 | $1.639 | $1.4157 | $1.6025 | $45.33M | +13.18% |
| 2024-11-05 | $1.342 | $1.4472 | $1.3419 | $1.4159 | $10.10M | +5.48% |
| 2024-11-04 | $1.4319 | $1.4454 | $1.2993 | $1.3423 | $14.97M | -6.24% |
| 2024-11-03 | $1.4577 | $1.4702 | $1.3512 | $1.4317 | $14.23M | -1.71% |
| 2024-11-02 | $1.5213 | $1.5336 | $1.4246 | $1.4566 | $12.69M | -4.25% |
| 2024-11-01 | $1.612 | $1.6475 | $1.5084 | $1.5213 | $13.43M | -5.03% |
| 2024-10-31 | $1.717 | $1.7289 | $1.5969 | $1.6019 | $16.85M | -6.77% |
| 2024-10-30 | $1.703 | $1.7985 | $1.673 | $1.7182 | $14.40M | -0.28% |
| 2024-10-29 | $1.62 | $1.7311 | $1.616 | $1.7231 | $15.96M | +6.39% |
| 2024-10-28 | $1.593 | $1.639 | $1.537 | $1.6195 | $6.77M | +2.94% |
| 2024-10-27 | $1.567 | $1.611 | $1.556 | $1.5733 | $6.72M | +0.01% |
| 2024-10-26 | $1.559 | $1.60 | $1.536 | $1.5731 | $7.18M | +1.26% |
| 2024-10-25 | $1.71 | $1.741 | $1.499 | $1.5535 | $19.78M | -8.86% |
| 2024-10-24 | $1.723 | $1.754 | $1.67 | $1.7045 | $10.28M | -0.46% |
| 2024-10-23 | $1.703 | $1.738 | $1.6568 | $1.7124 | $10.95M | +0.47% |
| 2024-10-22 | $1.716 | $1.749 | $1.675 | $1.7044 | $9.07M | -0.39% |
| 2024-10-21 | $1.81 | $1.834 | $1.701 | $1.7111 | $9.58M | -5.47% |
| 2024-10-20 | $1.691 | $1.814 | $1.664 | $1.8101 | $5.76M | +7.03% |
| 2024-10-19 | $1.718 | $1.737 | $1.676 | $1.6913 | $2.05M | -1.12% |
| 2024-10-18 | $1.674 | $1.736 | $1.659 | $1.7104 | $7.66M | +1.48% |
| 2024-10-17 | $1.747 | $1.761 | $1.654 | $1.6855 | $7.88M | -2.75% |
| 2024-10-16 | $1.734 | $1.7996 | $1.70 | $1.7332 | $13.34M | +0.25% |
| 2024-10-15 | $1.781 | $1.819 | $1.69 | $1.7288 | $14.56M | -2.92% |
| 2024-10-14 | $1.713 | $1.806 | $1.687 | $1.7808 | $5.90M | +3.97% |
| 2024-10-13 | $1.717 | $1.721 | $1.654 | $1.7129 | $4.33M | +0.92% |
| 2024-10-12 | $1.695 | $1.755 | $1.692 | $1.6972 | $8.05M | -0.45% |
| 2024-10-11 | $1.555 | $1.718 | $1.547 | $1.705 | $13.94M | +9.67% |
| 2024-10-10 | $1.533 | $1.56 | $1.483 | $1.5546 | $6.36M | +1.73% |
| 2024-10-09 | $1.637 | $1.666 | $1.516 | $1.5281 | $14.58M | -6.84% |
| 2024-10-08 | $1.66 | $1.706 | $1.592 | $1.6402 | $10.81M | -0.23% |
| 2024-10-07 | $1.685 | $1.733 | $1.636 | $1.6441 | $12.22M | -2.66% |
| 2024-10-06 | $1.596 | $1.6889 | $1.578 | $1.6889 | $8.58M | +4.96% |
| 2024-10-05 | $1.606 | $1.647 | $1.5702 | $1.6091 | $6.02M | -0.06% |
| 2024-10-04 | $1.521 | $1.625 | $1.511 | $1.6101 | $10.19M | +5.89% |
| 2024-10-03 | $1.586 | $1.62 | $1.474 | $1.5205 | $10.02M | -4.11% |
| 2024-10-02 | $1.663 | $1.71 | $1.568 | $1.5856 | $10.11M | -4.82% |
| 2024-10-01 | $1.748 | $1.877 | $1.606 | $1.6658 | $25.20M | -4.50% |
| 2024-09-30 | $1.903 | $1.921 | $1.736 | $1.7444 | $18.86M | -8.31% |
| 2024-09-29 | $1.88 | $1.923 | $1.833 | $1.9025 | $6.43M | +1.46% |
| 2024-09-28 | $1.90 | $1.922 | $1.831 | $1.8752 | $10.05M | -1.17% |
| 2024-09-27 | $1.751 | $1.939 | $1.746 | $1.8975 | $18.84M | +8.43% |
| 2024-09-26 | $1.684 | $1.781 | $1.659 | $1.75 | $8.04M | +3.93% |
| 2024-09-25 | $1.734 | $1.768 | $1.676 | $1.6837 | $6.77M | -2.59% |
| 2024-09-24 | $1.696 | $1.752 | $1.643 | $1.7285 | $15.40M | +2.69% |
| 2024-09-23 | $1.691 | $1.771 | $1.659 | $1.6832 | $14.09M | -0.83% |
| 2024-09-22 | $1.768 | $1.807 | $1.649 | $1.6973 | $13.31M | -3.99% |
| 2024-09-21 | $1.682 | $1.772 | $1.63 | $1.7677 | $6.80M | +4.61% |
| 2024-09-20 | $1.608 | $1.697 | $1.578 | $1.6898 | $13.99M | +5.24% |
| 2024-09-19 | $1.513 | $1.651 | $1.513 | $1.6057 | $7.92M | +6.13% |
| 2024-09-18 | $1.453 | $1.514 | $1.408 | $1.5129 | $5.96M | +5.17% |
| 2024-09-17 | $1.453 | $1.506 | $1.438 | $1.4386 | $10.68M | -2.08% |
| 2024-09-16 | $1.473 | $1.502 | $1.432 | $1.4691 | $8.70M | +0.16% |
| 2024-09-15 | $1.566 | $1.588 | $1.465 | $1.4668 | $7.36M | -6.32% |
| 2024-09-14 | $1.549 | $1.574 | $1.529 | $1.5659 | $4.49M | +0.61% |
| 2024-09-13 | $1.54 | $1.564 | $1.504 | $1.5563 | $6.78M | +1.05% |
| 2024-09-12 | $1.545 | $1.574 | $1.51 | $1.5401 | $7.19M | +0.40% |
| 2024-09-11 | $1.61 | $1.615 | $1.532 | $1.5339 | $8.95M | -3.65% |
| 2024-09-10 | $1.531 | $1.635 | $1.522 | $1.592 | $10.81M | +2.78% |
| 2024-09-09 | $1.42 | $1.549 | $1.42 | $1.549 | $9.69M | +8.09% |
| 2024-09-08 | $1.413 | $1.472 | $1.3933 | $1.433 | $7.65M | +1.69% |
| 2024-09-07 | $1.34 | $1.436 | $1.337 | $1.4091 | $7.88M | +5.38% |
| 2024-09-06 | $1.358 | $1.384 | $1.29 | $1.3372 | $7.10M | -2.11% |
| 2024-09-05 | $1.348 | $1.366 | $1.324 | $1.366 | $6.83M | +1.33% |
| 2024-09-04 | $1.351 | $1.3802 | $1.272 | $1.3481 | $7.21M | -0.27% |
| 2024-09-03 | $1.409 | $1.438 | $1.342 | $1.3517 | $6.23M | -4.08% |
| 2024-09-02 | $1.357 | $1.426 | $1.34 | $1.4092 | $3.38M | +2.66% |
| 2024-09-01 | $1.416 | $1.421 | $1.347 | $1.3727 | $5.83M | -2.88% |
| 2024-08-31 | $1.47 | $1.482 | $1.4134 | $1.4134 | $3.99M | -3.28% |
| 2024-08-30 | $1.425 | $1.478 | $1.368 | $1.4613 | $7.72M | +2.50% |
| 2024-08-29 | $1.426 | $1.495 | $1.403 | $1.4257 | $4.87M | -0.55% |
| 2024-08-28 | $1.374 | $1.44 | $1.361 | $1.4336 | $11.70M | +3.50% |
| 2024-08-27 | $1.485 | $1.515 | $1.35 | $1.3851 | $11.02M | -6.07% |
| 2024-08-26 | $1.551 | $1.565 | $1.471 | $1.4746 | $7.43M | -4.11% |
| 2024-08-25 | $1.604 | $1.607 | $1.522 | $1.5378 | $7.36M | -3.17% |
| 2024-08-24 | $1.612 | $1.646 | $1.577 | $1.5882 | $12.16M | -1.35% |
| 2024-08-23 | $1.51 | $1.64 | $1.504 | $1.6099 | $11.92M | +6.64% |
| 2024-08-22 | $1.449 | $1.518 | $1.418 | $1.5097 | $5.13M | +3.98% |
| 2024-08-21 | $1.354 | $1.4519 | $1.341 | $1.4519 | $10.11M | +7.04% |
| 2024-08-20 | $1.37 | $1.403 | $1.32 | $1.3564 | $7.02M | -0.22% |
| 2024-08-19 | $1.335 | $1.387 | $1.3023 | $1.3594 | $12.77M | +2.28% |
| 2024-08-18 | $1.341 | $1.376 | $1.318 | $1.3292 | $10.52M | -1.18% |
| 2024-08-17 | $1.279 | $1.3451 | $1.259 | $1.3451 | $18.88M | +4.88% |
| 2024-08-16 | $1.251 | $1.30 | $1.234 | $1.2825 | $18.29M | +2.61% |
| 2024-08-15 | $1.327 | $1.342 | $1.224 | $1.2499 | $25.72M | -5.40% |
| 2024-08-14 | $1.366 | $1.398 | $1.308 | $1.3212 | $17.32M | -2.87% |
| 2024-08-13 | $1.38 | $1.387 | $1.315 | $1.3603 | $17.51M | -1.44% |
| 2024-08-12 | $1.31 | $1.43 | $1.291 | $1.3801 | $25.07M | +5.39% |
| 2024-08-11 | $1.426 | $1.482 | $1.30 | $1.3094 | $14.38M | -8.18% |
| 2024-08-10 | $1.409 | $1.456 | $1.383 | $1.426 | $9.72M | +1.02% |
| 2024-08-09 | $1.427 | $1.442 | $1.362 | $1.4117 | $17.17M | -1.05% |
| 2024-08-08 | $1.198 | $1.427 | $1.178 | $1.4267 | $19.01M | +19.17% |
| 2024-08-07 | $1.275 | $1.322 | $1.182 | $1.1972 | $14.72M | -5.60% |
| 2024-08-06 | $1.17 | $1.327 | $1.169 | $1.2682 | $30.98M | +8.33% |
| 2024-08-05 | $1.33 | $1.34 | $1.063 | $1.1707 | $74.45M | -11.97% |
| 2024-08-04 | $1.424 | $1.449 | $1.288 | $1.33 | $14.43M | -6.63% |
| 2024-08-03 | $1.462 | $1.515 | $1.374 | $1.4245 | $15.59M | -2.53% |
| 2024-08-02 | $1.573 | $1.588 | $1.432 | $1.4615 | $21.38M | -7.08% |
| 2024-08-01 | $1.582 | $1.605 | $1.464 | $1.5728 | $11.90M | -0.59% |
| 2024-07-31 | $1.629 | $1.665 | $1.562 | $1.5822 | $8.12M | -2.91% |
| 2024-07-30 | $1.668 | $1.716 | $1.59 | $1.6296 | $12.82M | -2.67% |
| 2024-07-29 | $1.702 | $1.768 | $1.657 | $1.6743 | $14.55M | -1.34% |
| 2024-07-28 | $1.743 | $1.76 | $1.683 | $1.6971 | $8.94M | -2.26% |
| 2024-07-27 | $1.734 | $1.784 | $1.701 | $1.7363 | $11.70M | -0.12% |
| 2024-07-26 | $1.694 | $1.764 | $1.691 | $1.7383 | $9.51M | +1.82% |
| 2024-07-25 | $1.736 | $1.751 | $1.6283 | $1.7072 | $17.79M | -0.29% |
| 2024-07-24 | $1.87 | $1.888 | $1.7122 | $1.7122 | $16.94M | -7.81% |
| 2024-07-23 | $1.874 | $1.962 | $1.815 | $1.8573 | $25.96M | -1.29% |
| 2024-07-22 | $1.972 | $1.987 | $1.86 | $1.8816 | $19.09M | -4.57% |
| 2024-07-21 | $1.926 | $1.981 | $1.869 | $1.9716 | $9.71M | +2.56% |
| 2024-07-20 | $1.955 | $1.972 | $1.909 | $1.9225 | $13.61M | -1.45% |
| 2024-07-19 | $1.827 | $1.961 | $1.776 | $1.9508 | $19.91M | +5.66% |
| 2024-07-18 | $1.809 | $1.8464 | $1.75 | $1.8464 | $16.81M | +2.88% |
| 2024-07-17 | $1.792 | $1.889 | $1.79 | $1.7947 | $18.08M | -0.76% |
| 2024-07-16 | $1.85 | $1.864 | $1.712 | $1.8085 | $23.55M | -1.79% |
| 2024-07-15 | $1.799 | $1.87 | $1.759 | $1.8415 | $25.37M | +2.43% |
| 2024-07-14 | $1.69 | $1.828 | $1.69 | $1.7977 | $20.54M | +5.53% |
| 2024-07-13 | $1.71 | $1.74 | $1.668 | $1.7036 | $11.95M | +0.19% |
| 2024-07-12 | $1.661 | $1.7534 | $1.64 | $1.7004 | $16.55M | +1.17% |
| 2024-07-11 | $1.6768 | $1.72 | $1.643 | $1.6807 | $13.48M | +0.23% |
| 2024-07-10 | $1.618 | $1.685 | $1.583 | $1.6769 | $13.95M | +2.69% |
| 2024-07-09 | $1.482 | $1.633 | $1.473 | $1.633 | $15.46M | +9.09% |
| 2024-07-08 | $1.384 | $1.532 | $1.32 | $1.4969 | $18.61M | +8.34% |
| 2024-07-07 | $1.487 | $1.494 | $1.376 | $1.3816 | $3.42M | -7.10% |
| 2024-07-06 | $1.33 | $1.499 | $1.315 | $1.4872 | $4.93M | +11.79% |
| 2024-07-05 | $1.441 | $1.445 | $1.222 | $1.3303 | $16.14M | -7.73% |
| 2024-07-04 | $1.636 | $1.651 | $1.433 | $1.4418 | $8.53M | -11.88% |
| 2024-07-03 | $1.77 | $1.782 | $1.616 | $1.6362 | $3.96M | -7.56% |
| 2024-07-02 | $1.753 | $1.786 | $1.734 | $1.77 | $2.47M | +0.97% |
| 2024-07-01 | $1.803 | $1.865 | $1.744 | $1.753 | $7.75M | -2.26% |
| 2024-06-30 | $1.7532 | $1.8699 | $1.7356 | $1.7936 | $8.95M | +2.73% |
| 2024-06-29 | $1.751 | $1.794 | $1.736 | $1.7459 | $4.91M | -0.98% |
| 2024-06-28 | $1.80 | $1.841 | $1.744 | $1.7631 | $6.94M | -2.32% |
| 2024-06-27 | $1.786 | $1.84 | $1.731 | $1.8049 | $10.27M | +1.19% |
| 2024-06-26 | $1.7453 | $1.8386 | $1.7069 | $1.7836 | $14.85M | +1.62% |
| 2024-06-25 | $1.773 | $1.7994 | $1.724 | $1.7552 | $8.83M | -1.55% |
| 2024-06-24 | $1.712 | $1.7828 | $1.615 | $1.7828 | $15.89M | +5.05% |
| 2024-06-23 | $1.7714 | $1.7756 | $1.6032 | $1.6971 | $15.53M | -4.73% |
| 2024-06-22 | $1.813 | $1.822 | $1.778 | $1.7814 | $5.69M | -1.52% |
| 2024-06-21 | $1.836 | $1.878 | $1.806 | $1.809 | $7.64M | -1.98% |
| 2024-06-20 | $1.909 | $2.005 | $1.829 | $1.8454 | $12.64M | -2.37% |
| 2024-06-19 | $1.829 | $1.961 | $1.808 | $1.8902 | $15.54M | +3.40% |
| 2024-06-18 | $1.936 | $1.944 | $1.659 | $1.828 | $10.90M | -5.56% |
| 2024-06-17 | $2.094 | $2.103 | $1.901 | $1.9355 | $6.28M | -7.58% |
| 2024-06-16 | $2.104 | $2.126 | $2.037 | $2.0944 | $2.54M | -0.03% |
| 2024-06-15 | $2.005 | $2.105 | $2.002 | $2.0949 | $9.66M | +4.55% |
| 2024-06-14 | $2.015 | $2.057 | $1.896 | $2.0037 | $6.61M | -0.00% |
| 2024-06-13 | $2.147 | $2.148 | $2.002 | $2.0038 | $12.74M | -6.64% |
| 2024-06-12 | $2.058 | $2.212 | $2.001 | $2.1465 | $10.50M | +4.33% |
| 2024-06-11 | $2.189 | $2.197 | $2.029 | $2.0574 | $15.49M | -5.94% |
| 2024-06-10 | $2.23 | $2.249 | $2.162 | $2.1873 | $5.27M | -2.06% |
| 2024-06-09 | $2.168 | $2.251 | $2.16 | $2.2333 | $10.87M | +2.04% |
| 2024-06-08 | $2.261 | $2.273 | $2.139 | $2.1887 | $13.13M | -3.24% |
| 2024-06-07 | $2.484 | $2.559 | $2.072 | $2.2619 | $13.19M | -9.62% |
| 2024-06-06 | $2.524 | $2.533 | $2.445 | $2.5028 | $12.80M | -0.67% |
| 2024-06-05 | $2.479 | $2.547 | $2.472 | $2.5197 | $12.03M | +1.09% |
| 2024-06-04 | $2.402 | $2.4926 | $2.385 | $2.4926 | $13.87M | +3.10% |
| 2024-06-03 | $2.38 | $2.469 | $2.359 | $2.4177 | $13.78M | +0.54% |
| 2024-06-02 | $2.475 | $2.496 | $2.34 | $2.4048 | $14.52M | -2.91% |
| 2024-06-01 | $2.455 | $2.489 | $2.449 | $2.4769 | $6.44M | +0.65% |
| 2024-05-31 | $2.474 | $2.52 | $2.4084 | $2.4609 | $8.35M | +0.21% |
| 2024-05-30 | $2.494 | $2.5412 | $2.40 | $2.4559 | $12.60M | -1.58% |
| 2024-05-29 | $2.547 | $2.589 | $2.486 | $2.4953 | $17.23M | -1.38% |
| 2024-05-28 | $2.588 | $2.595 | $2.483 | $2.5301 | $15.30M | -1.13% |
| 2024-05-27 | $2.6235 | $2.6396 | $2.4822 | $2.5589 | $22.44M | +1.11% |
| 2024-05-26 | $2.548 | $2.642 | $2.504 | $2.5308 | $3.67M | -1.39% |
| 2024-05-25 | $2.5541 | $2.6308 | $2.5194 | $2.5664 | $14.54M | +1.16% |
| 2024-05-24 | $2.622 | $2.672 | $2.459 | $2.5369 | $24.58M | -3.31% |
| 2024-05-23 | $2.669 | $2.869 | $2.45 | $2.6238 | $26.78M | -1.01% |
| 2024-05-22 | $2.7056 | $2.8714 | $2.5239 | $2.6506 | $51.95M | -6.34% |
| 2024-05-21 | $2.908 | $3.026 | $2.783 | $2.8302 | $11.53M | -1.99% |
| 2024-05-20 | $2.5527 | $3.0285 | $2.533 | $2.8876 | $58.57M | +17.74% |
| 2024-05-19 | $2.548 | $2.609 | $2.436 | $2.4525 | $1.75M | -2.58% |
| 2024-05-18 | $2.565 | $2.628 | $2.5175 | $2.5175 | $8.25M | -1.71% |
| 2024-05-17 | $2.369 | $2.609 | $2.3411 | $2.5612 | $17.94M | +8.15% |
| 2024-05-16 | $2.4832 | $2.5161 | $2.3269 | $2.3683 | $5.43M | -4.64% |
| 2024-05-15 | $2.3953 | $2.5111 | $2.275 | $2.4834 | $8.16M | +1.96% |
| 2024-05-14 | $2.4569 | $2.488 | $2.2756 | $2.4356 | $18.58M | -1.59% |
| 2024-05-13 | $2.523 | $2.54 | $2.4214 | $2.475 | $13.48M | -1.25% |
| 2024-05-12 | $2.5583 | $2.5755 | $2.4214 | $2.5064 | $9.12M | -1.56% |
| 2024-05-11 | $2.521 | $2.5817 | $2.517 | $2.5462 | $6.87M | +0.29% |
| 2024-05-10 | $2.6521 | $2.6838 | $2.4777 | $2.5388 | $13.78M | -4.37% |
| 2024-05-09 | $2.5782 | $2.6698 | $2.5457 | $2.6549 | $4.94M | +2.17% |
| 2024-05-08 | $2.665 | $2.682 | $2.5513 | $2.5985 | $14.52M | -2.10% |
| 2024-05-07 | $2.768 | $2.808 | $2.6526 | $2.6542 | $16.92M | -3.35% |
| 2024-05-06 | $2.901 | $2.997 | $2.7462 | $2.7462 | $21.18M | -3.95% |
| 2024-05-05 | $2.9413 | $2.9987 | $2.7833 | $2.8591 | $27.43M | -1.64% |
| 2024-05-04 | $2.8592 | $3.038 | $2.834 | $2.9069 | $25.39M | +1.68% |
| 2024-05-03 | $2.875 | $2.9894 | $2.8081 | $2.8588 | $13.97M | -0.07% |
| 2024-05-02 | $2.796 | $2.919 | $2.6476 | $2.8607 | $45.06M | +2.74% |
| 2024-05-01 | $2.537 | $2.8399 | $2.4025 | $2.7845 | $53.27M | +9.59% |
| 2024-04-30 | $2.3469 | $2.685 | $2.2777 | $2.5407 | $56.58M | +1.88% |
| 2024-04-29 | $2.6327 | $2.6812 | $2.401 | $2.4939 | $9.66M | -5.26% |
| 2024-04-28 | $2.6269 | $2.7874 | $2.6038 | $2.6323 | $11.54M | +0.22% |
| 2024-04-27 | $2.3344 | $2.6694 | $2.2537 | $2.6265 | $7.80M | +12.87% |
| 2024-04-26 | $2.4174 | $2.433 | $2.3143 | $2.3271 | $9.10M | -3.80% |
| 2024-04-25 | $2.4222 | $2.4739 | $2.3473 | $2.4191 | $3.58M | -0.58% |
| 2024-04-24 | $2.491 | $2.6195 | $2.386 | $2.4333 | $14.25M | -1.29% |
| 2024-04-23 | $2.529 | $2.6314 | $2.4337 | $2.465 | $13.82M | -2.89% |
| 2024-04-22 | $2.5562 | $2.5915 | $2.464 | $2.5384 | $15.43M | +3.97% |
| 2024-04-21 | $2.5065 | $2.5344 | $2.3787 | $2.4415 | $3.12M | -1.40% |
| 2024-04-20 | $2.233 | $2.525 | $2.20 | $2.4763 | $13.20M | +11.00% |
| 2024-04-19 | $2.225 | $2.3214 | $2.0426 | $2.231 | $6.98M | -0.91% |
| 2024-04-18 | $2.2433 | $2.325 | $2.0419 | $2.2514 | $15.99M | +3.95% |
| 2024-04-17 | $2.2423 | $2.2756 | $2.0789 | $2.1658 | $6.63M | -3.41% |
| 2024-04-16 | $2.2669 | $2.2941 | $2.1074 | $2.2421 | $6.37M | -1.06% |
| 2024-04-15 | $2.3321 | $2.4388 | $2.1916 | $2.2662 | $14.19M | -3.38% |
| 2024-04-14 | $2.1173 | $2.371 | $2.042 | $2.3456 | $42.42M | +10.66% |
| 2024-04-13 | $2.448 | $2.4589 | $1.80 | $2.1197 | $21.15M | -12.37% |
| 2024-04-12 | $2.9174 | $2.9286 | $2.0109 | $2.419 | $59.28M | -17.41% |
| 2024-04-11 | $2.9659 | $3.0303 | $2.8756 | $2.9288 | $15.51M | -2.42% |
| 2024-04-10 | $3.0424 | $3.103 | $2.9189 | $3.0016 | $18.43M | -0.77% |
| 2024-04-09 | $3.3652 | $3.41 | $3.024 | $3.0248 | $18.62M | -10.12% |
| 2024-04-08 | $3.1963 | $3.3792 | $3.0838 | $3.3655 | $10.31M | +4.19% |
| 2024-04-07 | $3.0626 | $3.2957 | $3.0451 | $3.2303 | $22.55M | +6.76% |
| 2024-04-06 | $2.8733 | $3.029 | $2.848 | $3.0258 | $13.97M | +5.29% |
| 2024-04-05 | $3.1047 | $3.1047 | $2.8656 | $2.8738 | $5.86M | -7.41% |
| 2024-04-04 | $3.05 | $3.2255 | $3.00 | $3.1039 | $5.27M | +1.70% |
| 2024-04-03 | $3.1537 | $3.2298 | $3.0237 | $3.0518 | $5.58M | -2.69% |
| 2024-04-02 | $3.494 | $3.4947 | $3.104 | $3.1362 | $23.81M | -10.30% |
| 2024-04-01 | $3.6873 | $3.6921 | $3.3844 | $3.4962 | $6.96M | -5.22% |
| 2024-03-31 | $3.655 | $3.7492 | $3.6108 | $3.6888 | $2.85M | +0.65% |
| 2024-03-30 | $3.618 | $3.804 | $3.603 | $3.6648 | $12.35M | +0.38% |
| 2024-03-29 | $3.6158 | $3.8081 | $3.5653 | $3.6508 | $12.99M | -0.47% |
| 2024-03-28 | $3.6924 | $3.7555 | $3.5757 | $3.6682 | $14.22M | -0.35% |
| 2024-03-27 | $3.914 | $4.027 | $3.645 | $3.6813 | $23.57M | -5.97% |
| 2024-03-26 | $3.8583 | $4.0241 | $3.7863 | $3.9152 | $7.43M | +1.93% |
| 2024-03-25 | $3.8596 | $4.025 | $3.7557 | $3.8411 | $28.73M | +3.65% |
| 2024-03-24 | $3.4274 | $3.7955 | $3.37 | $3.7057 | $8.74M | +8.08% |
| 2024-03-23 | $3.4228 | $3.5432 | $3.3115 | $3.4287 | $4.79M | -1.23% |
| 2024-03-22 | $3.5469 | $3.5469 | $3.3061 | $3.4713 | $25.97M | +1.10% |
| 2024-03-21 | $3.5483 | $3.608 | $3.3354 | $3.4336 | $6.02M | -3.22% |
| 2024-03-20 | $3.4406 | $3.5742 | $3.1617 | $3.5478 | $10.33M | +3.09% |
| 2024-03-19 | $3.2959 | $3.4994 | $2.9772 | $3.4414 | $7.91M | +4.18% |
| 2024-03-18 | $3.5812 | $3.5817 | $3.2408 | $3.3032 | $6.58M | -7.77% |
| 2024-03-17 | $3.5533 | $3.6408 | $3.3564 | $3.5816 | $6.38M | -0.04% |
| 2024-03-16 | $3.6715 | $3.6715 | $3.357 | $3.583 | $28.86M | -6.13% |
| 2024-03-15 | $4.2037 | $4.2361 | $3.5869 | $3.8167 | $9.77M | -9.21% |
| 2024-03-14 | $4.4145 | $4.4918 | $4.0083 | $4.2038 | $8.19M | -4.81% |
| 2024-03-13 | $4.3603 | $4.5792 | $4.3274 | $4.4163 | $7.09M | +0.86% |
| 2024-03-12 | $4.3233 | $4.5799 | $4.11 | $4.3788 | $51.63M | -4.43% |
| 2024-03-11 | $4.5357 | $4.6606 | $4.3749 | $4.5816 | $14.34M | +1.91% |
| 2024-03-10 | $4.517 | $4.6639 | $4.3744 | $4.4958 | $43.28M | -4.27% |
| 2024-03-09 | $4.4791 | $4.6979 | $4.4683 | $4.6963 | $5.13M | +4.77% |
| 2024-03-08 | $4.662 | $4.7971 | $4.288 | $4.4825 | $7.45M | -3.83% |
| 2024-03-07 | $4.5439 | $4.7731 | $4.4331 | $4.6609 | $8.63M | +2.02% |
| 2024-03-06 | $4.5257 | $4.737 | $4.4297 | $4.5686 | $50.55M | +1.02% |
| 2024-03-05 | $4.4524 | $4.8636 | $3.63 | $4.5227 | $133.65M | +15.76% |
| 2024-03-04 | $3.9875 | $4.0969 | $3.7579 | $3.907 | $6.20M | -0.85% |
| 2024-03-03 | $3.9645 | $4.0987 | $3.815 | $3.9405 | $43.46M | -0.76% |
| 2024-03-02 | $3.8493 | $4.3269 | $3.659 | $3.9707 | $70.49M | +4.10% |
| 2024-03-01 | $3.7793 | $3.90 | $3.7078 | $3.8142 | $29.59M | +2.05% |
| 2024-02-29 | $3.767 | $4.033 | $3.6075 | $3.7375 | $27.36M | -0.75% |
| 2024-02-28 | $3.7051 | $3.9333 | $3.5553 | $3.7657 | $7.49M | +1.62% |
| 2024-02-27 | $3.824 | $3.9365 | $3.6586 | $3.7058 | $5.49M | -3.13% |
| 2024-02-26 | $3.8807 | $3.8847 | $3.634 | $3.8254 | $3.86M | -0.59% |
| 2024-02-25 | $3.7143 | $3.8827 | $3.6324 | $3.848 | $29.75M | +4.04% |
| 2024-02-24 | $3.5941 | $3.7646 | $3.5925 | $3.6985 | $23.72M | +3.97% |
| 2024-02-23 | $3.5751 | $3.6205 | $3.4257 | $3.5572 | $19.21M | -1.26% |
| 2024-02-22 | $3.6981 | $3.7271 | $3.5539 | $3.6025 | $21.39M | -3.29% |
| 2024-02-21 | $3.6495 | $3.8462 | $3.5632 | $3.7252 | $30.39M | -8.37% |
| 2024-02-20 | $3.9606 | $4.193 | $3.7137 | $4.0654 | $6.41M | +2.31% |
| 2024-02-19 | $3.8464 | $4.1957 | $3.7131 | $3.9737 | $53.19M | +3.79% |
| 2024-02-18 | $3.6961 | $3.9474 | $3.6598 | $3.8285 | $26.25M | +6.94% |
| 2024-02-17 | $3.637 | $3.6658 | $3.4604 | $3.58 | $1.56M | -1.65% |
| 2024-02-16 | $3.8587 | $3.895 | $3.5843 | $3.6402 | $2.78M | -5.65% |
| 2024-02-15 | $3.82 | $3.969 | $3.809 | $3.8583 | $4.07M | +0.01% |
| 2024-02-14 | $3.8007 | $3.9684 | $3.738 | $3.8579 | $27.19M | +2.35% |
| 2024-02-13 | $3.6891 | $3.8728 | $3.6393 | $3.7692 | $24.07M | -1.26% |
| 2024-02-12 | $3.5353 | $3.9157 | $3.4579 | $3.8175 | $3.86M | +8.05% |
| 2024-02-11 | $3.3674 | $3.652 | $3.3633 | $3.5332 | $2.91M | +4.86% |
| 2024-02-10 | $3.4662 | $3.4986 | $3.3437 | $3.3695 | $1.52M | -1.03% |
| 2024-02-09 | $3.3607 | $3.516 | $3.3503 | $3.4045 | $23.99M | +1.90% |
| 2024-02-08 | $3.3998 | $3.4459 | $3.2961 | $3.3409 | $31.04M | -1.34% |
| 2024-02-07 | $3.2726 | $3.48 | $3.2659 | $3.3862 | $32.24M | +2.87% |
| 2024-02-06 | $3.2084 | $3.4129 | $3.1794 | $3.2918 | $36.78M | +6.35% |
| 2024-02-05 | $2.992 | $3.1279 | $2.9194 | $3.0951 | $2.06M | +2.27% |
| 2024-02-04 | $3.0101 | $3.1299 | $2.9177 | $3.0265 | $16.01M | +1.22% |
| 2024-02-03 | $2.9923 | $3.0242 | $2.92 | $2.9902 | $6.83M | -0.38% |
| 2024-02-02 | $3.0269 | $3.0499 | $2.9617 | $3.0016 | $8.31M | -0.18% |
| 2024-02-01 | $2.9643 | $3.0396 | $2.9146 | $3.007 | $13.81M | +2.32% |
| 2024-01-31 | $3.0068 | $3.0466 | $2.8214 | $2.9388 | $20.43M | -6.88% |
| 2024-01-30 | $3.1699 | $3.2943 | $3.08 | $3.1559 | $2.88M | -0.69% |
| 2024-01-29 | $3.0839 | $3.2278 | $3.0556 | $3.178 | $25.58M | +3.76% |
| 2024-01-28 | $3.0831 | $3.1016 | $2.9851 | $3.0628 | $13.99M | -0.52% |
| 2024-01-27 | $3.0732 | $3.1848 | $3.0511 | $3.0789 | $15.46M | +0.26% |
| 2024-01-26 | $3.0886 | $3.14 | $3.0175 | $3.071 | $19.41M | +4.63% |
| 2024-01-25 | $2.858 | $2.9838 | $2.7439 | $2.9351 | $2.49M | +2.72% |
| 2024-01-24 | $2.821 | $2.889 | $2.7816 | $2.8573 | $2.25M | +0.92% |
| 2024-01-23 | $2.7104 | $2.8913 | $2.6813 | $2.8313 | $29.33M | -4.95% |
| 2024-01-22 | $3.1194 | $3.1568 | $2.914 | $2.9789 | $3.22M | -4.50% |
| 2024-01-21 | $3.1957 | $3.2591 | $3.11 | $3.1193 | $1.43M | -2.27% |
| 2024-01-20 | $3.1724 | $3.2596 | $3.1218 | $3.1918 | $13.23M | +0.25% |
| 2024-01-19 | $3.1517 | $3.233 | $3.00 | $3.184 | $25.23M | +0.25% |
| 2024-01-18 | $3.3411 | $3.3581 | $3.1127 | $3.1762 | $30.89M | -8.12% |
| 2024-01-17 | $3.602 | $3.6256 | $3.3978 | $3.4567 | $3.34M | -4.06% |
| 2024-01-16 | $3.4534 | $3.6718 | $3.3958 | $3.6031 | $3.73M | +3.32% |
| 2024-01-15 | $3.4722 | $3.579 | $3.40 | $3.4875 | $24.90M | +0.32% |
| 2024-01-14 | $3.727 | $3.7399 | $3.4416 | $3.4764 | $32.70M | -7.61% |
| 2024-01-13 | $3.8205 | $3.855 | $3.6851 | $3.7626 | $25.16M | -2.60% |
| 2024-01-12 | $4.0913 | $4.2763 | $3.6612 | $3.8631 | $65.91M | -2.64% |
| 2024-01-11 | $3.932 | $4.10 | $3.6337 | $3.9679 | $14.30M | +1.04% |
| 2024-01-10 | $3.641 | $4.09 | $3.5008 | $3.927 | $15.66M | +6.12% |
| 2024-01-09 | $3.1897 | $3.772 | $3.0911 | $3.7005 | $81.31M | +8.42% |
| 2024-01-08 | $3.166 | $3.4815 | $2.9089 | $3.4132 | $5.69M | +5.76% |
| 2024-01-07 | $3.377 | $3.4638 | $2.90 | $3.2273 | $41.67M | +0.06% |
| 2024-01-06 | $3.445 | $3.4462 | $3.1196 | $3.2254 | $3.46M | -6.30% |
| 2024-01-05 | $3.7138 | $3.7643 | $3.2667 | $3.4423 | $5.39M | -7.35% |
| 2024-01-04 | $3.4755 | $3.9228 | $3.359 | $3.7153 | $7.63M | +6.94% |
| 2024-01-03 | $3.7101 | $3.99 | $2.9809 | $3.4743 | $12.13M | -6.38% |
| 2024-01-02 | $3.9896 | $4.0472 | $3.6378 | $3.7111 | $8.51M | -6.94% |
| 2024-01-01 | $3.7094 | $4.1155 | $3.5401 | $3.988 | $7.85M | +7.01% |
Frequently asked questions
What was the Optimism price on January 1, 2024?
OP opened 2024-01-01 at $3.7094 and closed that day at $3.988.
What was the highest price of Optimism in 2024?
The highest was $4.8636 on 2024-03-05; the lowest was $1.063 on 2024-08-05.
How much did Optimism change in 2024?
OP moved -52.38% in 2024, from $3.7094 to $1.7665.
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.