Optimism price history in 2025
In 2025 Optimism (OP) went from $1.755 on 2025-01-01 to $0.26788 on 2025-12-31, a change of -84.74%. The highest price was $2.186 on 2025-01-06 and the lowest $0.2272 on 2025-10-10. About $8.16B was traded across the year. The best day was 2025-05-10 (+19.50%) and the worst 2025-10-10 (-29.61%).
$1.755Open · 2025-01-01
$0.26788Close · 2025-12-31
$2.186High · 2025-01-06
$0.2272Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.755 | $2.186 | $1.317 | $1.4221 | $669.88M | -18.97% |
| February | $1.427 | $1.4594 | $0.7884 | $1.08 | $808.11M | -24.32% |
| March | $1.08 | $1.18 | $0.7180 | $0.733895 | $534.58M | -32.05% |
| April | $0.7340 | $0.8550 | $0.5460 | $0.730785 | $475.40M | -0.44% |
| May | $0.7295 | $0.9540 | $0.5730 | $0.650361 | $1.16B | -10.85% |
| June | $0.6501 | $0.7500 | $0.4579 | $0.566954 | $886.30M | -12.79% |
| July | $0.5670 | $0.8724 | $0.5191 | $0.664583 | $1.27B | +17.21% |
| August | $0.6660 | $0.8839 | $0.6145 | $0.690494 | $983.80M | +3.68% |
| September | $0.6910 | $0.8560 | $0.6337 | $0.670919 | $444.57M | -2.91% |
| October | $0.6710 | $0.7664 | $0.2272 | $0.402025 | $463.57M | -40.09% |
| November | $0.3991 | $0.4539 | $0.2876 | $0.318716 | $305.05M | -20.14% |
| December | $0.3187 | $0.3485 | $0.2509 | $0.26788 | $170.82M | -15.95% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2718 | $0.2731 | $0.2600 | $0.26788 | $2.96M | -1.10% |
| 2025-12-30 | $0.2693 | $0.2764 | $0.2662 | $0.270852 | $3.87M | +0.11% |
| 2025-12-29 | $0.2739 | $0.2838 | $0.2682 | $0.270546 | $5.35M | -1.13% |
| 2025-12-28 | $0.2785 | $0.2797 | $0.2695 | $0.273637 | $3.80M | -1.45% |
| 2025-12-27 | $0.2680 | $0.2802 | $0.2677 | $0.27766 | $3.26M | +3.13% |
| 2025-12-26 | $0.2522 | $0.2733 | $0.2514 | $0.269221 | $5.92M | +6.76% |
| 2025-12-25 | $0.2636 | $0.2671 | $0.2509 | $0.252168 | $3.32M | -4.18% |
| 2025-12-24 | $0.2706 | $0.2723 | $0.2598 | $0.263174 | $4.58M | -2.30% |
| 2025-12-23 | $0.2716 | $0.2748 | $0.2611 | $0.269378 | $4.05M | -0.29% |
| 2025-12-22 | $0.2723 | $0.2798 | $0.2681 | $0.27017 | $4.58M | -1.26% |
| 2025-12-21 | $0.2782 | $0.2790 | $0.2636 | $0.273621 | $3.67M | -1.70% |
| 2025-12-20 | $0.2796 | $0.2846 | $0.2755 | $0.278362 | $2.19M | -0.48% |
| 2025-12-19 | $0.2599 | $0.2843 | $0.2561 | $0.279701 | $7.64M | +7.58% |
| 2025-12-18 | $0.2734 | $0.2872 | $0.2552 | $0.259996 | $6.79M | -4.89% |
| 2025-12-17 | $0.2932 | $0.3062 | $0.2697 | $0.273368 | $6.99M | -6.23% |
| 2025-12-16 | $0.2931 | $0.2985 | $0.2831 | $0.291528 | $6.18M | -0.73% |
| 2025-12-15 | $0.3007 | $0.3169 | $0.2813 | $0.293673 | $8.13M | -1.47% |
| 2025-12-14 | $0.3151 | $0.3159 | $0.2963 | $0.298059 | $5.71M | -5.46% |
| 2025-12-13 | $0.3075 | $0.3178 | $0.3063 | $0.315269 | $2.19M | +1.86% |
| 2025-12-12 | $0.3142 | $0.3221 | $0.2941 | $0.309509 | $8.59M | -1.47% |
| 2025-12-11 | $0.3234 | $0.3240 | $0.3001 | $0.314137 | $5.64M | -2.89% |
| 2025-12-10 | $0.3387 | $0.3449 | $0.3222 | $0.323483 | $5.38M | -3.83% |
| 2025-12-09 | $0.3183 | $0.3485 | $0.3127 | $0.336359 | $8.05M | +5.69% |
| 2025-12-08 | $0.3047 | $0.3287 | $0.3033 | $0.318265 | $4.55M | +4.42% |
| 2025-12-07 | $0.3144 | $0.3216 | $0.2975 | $0.304785 | $6.15M | -2.39% |
| 2025-12-06 | $0.3009 | $0.3185 | $0.2993 | $0.312237 | $5.52M | +3.40% |
| 2025-12-05 | $0.3188 | $0.3262 | $0.2930 | $0.301979 | $6.53M | -4.77% |
| 2025-12-04 | $0.3274 | $0.3305 | $0.3155 | $0.317108 | $5.92M | -3.26% |
| 2025-12-03 | $0.3169 | $0.3329 | $0.3122 | $0.32779 | $6.98M | +3.06% |
| 2025-12-02 | $0.2875 | $0.3227 | $0.2840 | $0.318065 | $7.90M | +10.71% |
| 2025-12-01 | $0.3187 | $0.3195 | $0.2776 | $0.287307 | $8.43M | -9.85% |
| 2025-11-30 | $0.3266 | $0.3303 | $0.3181 | $0.318716 | $3.47M | -1.99% |
| 2025-11-29 | $0.3311 | $0.3353 | $0.3222 | $0.325171 | $3.99M | -1.55% |
| 2025-11-28 | $0.3338 | $0.3406 | $0.3260 | $0.330304 | $6.35M | -1.21% |
| 2025-11-27 | $0.3252 | $0.3432 | $0.3231 | $0.334365 | $7.32M | +2.83% |
| 2025-11-26 | $0.3249 | $0.3286 | $0.3103 | $0.325148 | $5.08M | +0.08% |
| 2025-11-25 | $0.3186 | $0.3274 | $0.3099 | $0.324874 | $4.72M | +2.21% |
| 2025-11-24 | $0.3013 | $0.3250 | $0.2983 | $0.317843 | $8.58M | +5.46% |
| 2025-11-23 | $0.3026 | $0.3094 | $0.3002 | $0.30138 | $3.37M | -0.89% |
| 2025-11-22 | $0.3081 | $0.3093 | $0.2876 | $0.304084 | $10.50M | -1.29% |
| 2025-11-21 | $0.3609 | $0.3685 | $0.2926 | $0.308056 | $18.06M | -14.62% |
| 2025-11-20 | $0.3752 | $0.3977 | $0.3523 | $0.360787 | $11.11M | -3.88% |
| 2025-11-19 | $0.3806 | $0.3851 | $0.3554 | $0.375341 | $6.14M | -1.39% |
| 2025-11-18 | $0.3653 | $0.3895 | $0.3598 | $0.380645 | $7.89M | +4.21% |
| 2025-11-17 | $0.3828 | $0.3947 | $0.3560 | $0.365271 | $7.95M | -4.31% |
| 2025-11-16 | $0.3895 | $0.4002 | $0.3660 | $0.381739 | $10.68M | -2.03% |
| 2025-11-15 | $0.3789 | $0.4027 | $0.3782 | $0.389648 | $4.62M | +2.84% |
| 2025-11-14 | $0.3905 | $0.3950 | $0.3664 | $0.378899 | $11.66M | -2.94% |
| 2025-11-13 | $0.3996 | $0.4294 | $0.3741 | $0.390396 | $19.50M | -2.31% |
| 2025-11-12 | $0.4065 | $0.4336 | $0.3923 | $0.399646 | $8.13M | -1.85% |
| 2025-11-11 | $0.4447 | $0.4539 | $0.4050 | $0.40716 | $14.53M | -8.44% |
| 2025-11-10 | $0.4286 | $0.4535 | $0.4247 | $0.444697 | $10.46M | +3.46% |
| 2025-11-09 | $0.4232 | $0.4350 | $0.4026 | $0.429811 | $11.49M | +1.51% |
| 2025-11-08 | $0.4234 | $0.4370 | $0.4103 | $0.423425 | $12.66M | +0.63% |
| 2025-11-07 | $0.3649 | $0.4382 | $0.3644 | $0.420772 | $24.26M | +15.35% |
| 2025-11-06 | $0.3728 | $0.3729 | $0.3493 | $0.364788 | $6.44M | -2.14% |
| 2025-11-05 | $0.3454 | $0.3774 | $0.3282 | $0.372769 | $8.87M | +7.91% |
| 2025-11-04 | $0.3527 | $0.3687 | $0.3180 | $0.345439 | $21.18M | -2.39% |
| 2025-11-03 | $0.4202 | $0.4217 | $0.3431 | $0.353913 | $22.12M | -15.80% |
| 2025-11-02 | $0.4171 | $0.4307 | $0.4055 | $0.420346 | $5.23M | +1.22% |
| 2025-11-01 | $0.3991 | $0.4184 | $0.3960 | $0.415277 | $8.69M | +3.30% |
| 2025-10-31 | $0.4004 | $0.4084 | $0.3875 | $0.402025 | $9.63M | +0.15% |
| 2025-10-30 | $0.4404 | $0.4476 | $0.3864 | $0.401423 | $14.98M | -8.85% |
| 2025-10-29 | $0.4354 | $0.4558 | $0.4254 | $0.44042 | $8.02M | +0.87% |
| 2025-10-28 | $0.4518 | $0.4624 | $0.4267 | $0.436617 | $7.77M | -3.39% |
| 2025-10-27 | $0.4647 | $0.4760 | $0.4482 | $0.45194 | $8.21M | -2.24% |
| 2025-10-26 | $0.4467 | $0.4716 | $0.4396 | $0.462277 | $8.37M | +3.49% |
| 2025-10-25 | $0.4481 | $0.4510 | $0.4386 | $0.446692 | $2.66M | -0.21% |
| 2025-10-24 | $0.4336 | $0.4516 | $0.4309 | $0.447649 | $5.73M | +3.06% |
| 2025-10-23 | $0.4195 | $0.4402 | $0.4181 | $0.434348 | $6.56M | +3.58% |
| 2025-10-22 | $0.4333 | $0.4384 | $0.4051 | $0.419333 | $8.98M | -3.21% |
| 2025-10-21 | $0.4471 | $0.4670 | $0.4259 | $0.433244 | $15.55M | -3.10% |
| 2025-10-20 | $0.4385 | $0.4579 | $0.4304 | $0.447126 | $6.35M | +1.16% |
| 2025-10-19 | $0.4282 | $0.4452 | $0.4208 | $0.441993 | $10.73M | +2.37% |
| 2025-10-18 | $0.4194 | $0.431754 | $0.4180 | $0.431754 | $5.72M | +2.79% |
| 2025-10-17 | $0.4275 | $0.4346 | $0.3947 | $0.420049 | $16.33M | -1.38% |
| 2025-10-16 | $0.4561 | $0.4650 | $0.4207 | $0.425928 | $20.62M | -6.65% |
| 2025-10-15 | $0.4851 | $0.4937 | $0.4497 | $0.456253 | $8.68M | -5.92% |
| 2025-10-14 | $0.5022 | $0.5060 | $0.4497 | $0.484988 | $23.86M | -3.46% |
| 2025-10-13 | $0.4872 | $0.5116 | $0.4700 | $0.502356 | $25.71M | +3.59% |
| 2025-10-12 | $0.4563 | $0.4997 | $0.4450 | $0.484934 | $30.99M | +6.29% |
| 2025-10-11 | $0.4976 | $0.5106 | $0.4382 | $0.456249 | $33.65M | -7.49% |
| 2025-10-10 | $0.7067 | $0.7341 | $0.2272 | $0.493173 | $73.99M | -29.61% |
| 2025-10-09 | $0.7309 | $0.7330 | $0.6836 | $0.700584 | $15.14M | -4.15% |
| 2025-10-08 | $0.7118 | $0.7448 | $0.7012 | $0.730922 | $7.04M | +2.54% |
| 2025-10-07 | $0.7580 | $0.7628 | $0.7026 | $0.712851 | $17.20M | -5.95% |
| 2025-10-06 | $0.7186 | $0.7664 | $0.7138 | $0.757966 | $10.88M | +5.48% |
| 2025-10-05 | $0.7247 | $0.7569 | $0.7125 | $0.718586 | $8.51M | -1.37% |
| 2025-10-04 | $0.7444 | $0.7486 | $0.7134 | $0.728601 | $9.54M | -2.16% |
| 2025-10-03 | $0.7506 | $0.7601 | $0.7236 | $0.744664 | $11.71M | -0.66% |
| 2025-10-02 | $0.7050 | $0.7547 | $0.7014 | $0.749623 | $16.71M | +5.39% |
| 2025-10-01 | $0.6710 | $0.711261 | $0.6629 | $0.711261 | $13.74M | +6.01% |
| 2025-09-30 | $0.6740 | $0.6779 | $0.6506 | $0.670919 | $6.06M | +0.23% |
| 2025-09-29 | $0.6825 | $0.6860 | $0.6597 | $0.669368 | $7.06M | -1.57% |
| 2025-09-28 | $0.6728 | $0.6856 | $0.6524 | $0.680066 | $7.83M | +1.50% |
| 2025-09-27 | $0.6694 | $0.6807 | $0.6603 | $0.670041 | $7.52M | -0.07% |
| 2025-09-26 | $0.6414 | $0.6731 | $0.6357 | $0.670532 | $13.72M | +4.02% |
| 2025-09-25 | $0.6822 | $0.6856 | $0.6337 | $0.644601 | $24.18M | -4.91% |
| 2025-09-24 | $0.6825 | $0.7104 | $0.6732 | $0.677875 | $14.65M | -1.24% |
| 2025-09-23 | $0.7035 | $0.7132 | $0.6801 | $0.686406 | $14.06M | -2.34% |
| 2025-09-22 | $0.7787 | $0.7817 | $0.6837 | $0.702888 | $25.29M | -9.73% |
| 2025-09-21 | $0.8087 | $0.8198 | $0.7766 | $0.778657 | $6.89M | -2.87% |
| 2025-09-20 | $0.7918 | $0.8263 | $0.7861 | $0.80168 | $11.01M | +1.25% |
| 2025-09-19 | $0.8317 | $0.8560 | $0.7849 | $0.791817 | $14.90M | -4.79% |
| 2025-09-18 | $0.8120 | $0.8396 | $0.8053 | $0.831629 | $12.85M | +2.01% |
| 2025-09-17 | $0.7787 | $0.8195 | $0.7569 | $0.815229 | $24.97M | +5.34% |
| 2025-09-16 | $0.7434 | $0.7873 | $0.7322 | $0.773939 | $14.47M | +4.12% |
| 2025-09-15 | $0.7854 | $0.8076 | $0.7313 | $0.743289 | $16.18M | -5.39% |
| 2025-09-14 | $0.8203 | $0.8220 | $0.7689 | $0.785597 | $10.01M | -4.25% |
| 2025-09-13 | $0.8012 | $0.8360 | $0.7952 | $0.820478 | $16.09M | +1.43% |
| 2025-09-12 | $0.7899 | $0.808877 | $0.7683 | $0.808877 | $20.72M | +2.90% |
| 2025-09-11 | $0.7728 | $0.7956 | $0.7668 | $0.786106 | $17.84M | +1.79% |
| 2025-09-10 | $0.7639 | $0.7915 | $0.7582 | $0.772268 | $16.30M | +0.64% |
| 2025-09-09 | $0.7517 | $0.7962 | $0.7410 | $0.767341 | $27.37M | +1.90% |
| 2025-09-08 | $0.7210 | $0.7584 | $0.7180 | $0.753024 | $25.62M | +4.46% |
| 2025-09-07 | $0.7121 | $0.7269 | $0.7107 | $0.720846 | $3.11M | +1.03% |
| 2025-09-06 | $0.7197 | $0.7236 | $0.7086 | $0.713518 | $8.88M | -0.70% |
| 2025-09-05 | $0.6896 | $0.7324 | $0.6888 | $0.718518 | $12.87M | +3.35% |
| 2025-09-04 | $0.7189 | $0.7230 | $0.6812 | $0.695217 | $12.08M | -3.30% |
| 2025-09-03 | $0.7106 | $0.7280 | $0.7021 | $0.718946 | $8.49M | +0.75% |
| 2025-09-02 | $0.6740 | $0.7140 | $0.6683 | $0.713619 | $16.07M | +5.36% |
| 2025-09-01 | $0.6910 | $0.7240 | $0.6533 | $0.677291 | $27.47M | -1.91% |
| 2025-08-31 | $0.7065 | $0.7200 | $0.6900 | $0.690494 | $16.18M | -2.25% |
| 2025-08-30 | $0.6932 | $0.7222 | $0.6785 | $0.706415 | $13.37M | +1.65% |
| 2025-08-29 | $0.7378 | $0.7390 | $0.6750 | $0.694982 | $32.77M | -5.80% |
| 2025-08-28 | $0.6974 | $0.7409 | $0.6910 | $0.737809 | $25.64M | +5.25% |
| 2025-08-27 | $0.7060 | $0.7140 | $0.6930 | $0.700974 | $26.60M | -0.74% |
| 2025-08-26 | $0.6876 | $0.7169 | $0.6830 | $0.706202 | $34.47M | +2.51% |
| 2025-08-25 | $0.7750 | $0.7850 | $0.6785 | $0.68893 | $50.24M | -11.14% |
| 2025-08-24 | $0.8111 | $0.8189 | $0.7635 | $0.775288 | $39.16M | -4.36% |
| 2025-08-23 | $0.7892 | $0.8290 | $0.7603 | $0.810595 | $28.65M | +2.61% |
| 2025-08-22 | $0.7136 | $0.8050 | $0.6863 | $0.789995 | $51.87M | +10.74% |
| 2025-08-21 | $0.7264 | $0.7337 | $0.7027 | $0.713366 | $18.50M | -1.22% |
| 2025-08-20 | $0.6880 | $0.7320 | $0.6825 | $0.722184 | $25.14M | +5.01% |
| 2025-08-19 | $0.7217 | $0.7358 | $0.6850 | $0.687722 | $27.65M | -4.13% |
| 2025-08-18 | $0.7600 | $0.7639 | $0.7140 | $0.717318 | $34.52M | -5.67% |
| 2025-08-17 | $0.7408 | $0.7860 | $0.7334 | $0.760457 | $22.16M | +2.67% |
| 2025-08-16 | $0.7231 | $0.7428 | $0.7135 | $0.740673 | $12.01M | +2.08% |
| 2025-08-15 | $0.7522 | $0.7726 | $0.7090 | $0.725552 | $43.56M | -3.60% |
| 2025-08-14 | $0.8730 | $0.8737 | $0.7392 | $0.752612 | $62.81M | -13.78% |
| 2025-08-13 | $0.7862 | $0.8839 | $0.7745 | $0.87293 | $61.30M | +11.03% |
| 2025-08-12 | $0.7485 | $0.8000 | $0.7370 | $0.786185 | $30.95M | +5.00% |
| 2025-08-11 | $0.7887 | $0.8117 | $0.7400 | $0.748725 | $35.09M | -4.48% |
| 2025-08-10 | $0.8095 | $0.8170 | $0.7530 | $0.783857 | $43.56M | -3.19% |
| 2025-08-09 | $0.7573 | $0.8158 | $0.7568 | $0.8097 | $36.54M | +6.88% |
| 2025-08-08 | $0.7167 | $0.7696 | $0.7060 | $0.757553 | $43.18M | +5.62% |
| 2025-08-07 | $0.6674 | $0.7190 | $0.6645 | $0.717259 | $19.87M | +7.48% |
| 2025-08-06 | $0.6617 | $0.6778 | $0.6418 | $0.667339 | $16.40M | +0.35% |
| 2025-08-05 | $0.7040 | $0.7060 | $0.6440 | $0.664993 | $28.55M | -5.58% |
| 2025-08-04 | $0.6563 | $0.7160 | $0.6550 | $0.704261 | $22.12M | +7.32% |
| 2025-08-03 | $0.6314 | $0.6598 | $0.6224 | $0.656239 | $11.88M | +3.14% |
| 2025-08-02 | $0.6470 | $0.6550 | $0.6145 | $0.636262 | $27.09M | -1.07% |
| 2025-08-01 | $0.6660 | $0.6730 | $0.6221 | $0.64313 | $41.96M | -3.23% |
| 2025-07-31 | $0.7065 | $0.7298 | $0.6620 | $0.664583 | $33.29M | -5.50% |
| 2025-07-30 | $0.7259 | $0.7280 | $0.6670 | $0.703245 | $44.91M | -3.19% |
| 2025-07-29 | $0.7588 | $0.7870 | $0.7104 | $0.72643 | $47.94M | -4.27% |
| 2025-07-28 | $0.7430 | $0.8724 | $0.7290 | $0.758794 | $148.50M | +2.13% |
| 2025-07-27 | $0.7229 | $0.7509 | $0.7160 | $0.743005 | $16.56M | +2.57% |
| 2025-07-26 | $0.7198 | $0.7370 | $0.7140 | $0.724361 | $17.68M | +0.41% |
| 2025-07-25 | $0.6930 | $0.7250 | $0.6638 | $0.721413 | $37.89M | +4.25% |
| 2025-07-24 | $0.6910 | $0.7300 | $0.6483 | $0.692034 | $49.49M | +0.25% |
| 2025-07-23 | $0.8010 | $0.8033 | $0.6700 | $0.690326 | $43.15M | -13.83% |
| 2025-07-22 | $0.8067 | $0.8140 | $0.7348 | $0.801091 | $50.38M | -0.42% |
| 2025-07-21 | $0.7838 | $0.8217 | $0.7638 | $0.804494 | $60.65M | +2.06% |
| 2025-07-20 | $0.7630 | $0.8130 | $0.7515 | $0.788258 | $53.68M | +3.40% |
| 2025-07-19 | $0.7481 | $0.7908 | $0.7220 | $0.762359 | $28.64M | +2.23% |
| 2025-07-18 | $0.7200 | $0.8200 | $0.7140 | $0.745723 | $94.88M | +3.54% |
| 2025-07-17 | $0.7059 | $0.7310 | $0.6833 | $0.720259 | $41.60M | +1.75% |
| 2025-07-16 | $0.7058 | $0.7370 | $0.6880 | $0.707892 | $58.83M | -0.10% |
| 2025-07-15 | $0.6590 | $0.7090 | $0.6336 | $0.708575 | $43.42M | +7.22% |
| 2025-07-14 | $0.6540 | $0.7010 | $0.6430 | $0.660865 | $46.24M | +0.48% |
| 2025-07-13 | $0.6490 | $0.6750 | $0.6426 | $0.657693 | $26.43M | +0.94% |
| 2025-07-12 | $0.6580 | $0.6680 | $0.6250 | $0.651599 | $30.24M | -1.05% |
| 2025-07-11 | $0.6576 | $0.7010 | $0.6458 | $0.658515 | $61.47M | -0.56% |
| 2025-07-10 | $0.5880 | $0.662237 | $0.5793 | $0.662237 | $49.72M | +12.61% |
| 2025-07-09 | $0.5490 | $0.5970 | $0.5353 | $0.588079 | $34.84M | +6.83% |
| 2025-07-08 | $0.5450 | $0.5530 | $0.5304 | $0.550469 | $20.36M | +1.45% |
| 2025-07-07 | $0.5438 | $0.5547 | $0.5350 | $0.542626 | $19.00M | -0.08% |
| 2025-07-06 | $0.5331 | $0.5552 | $0.5202 | $0.543036 | $18.60M | +1.44% |
| 2025-07-05 | $0.5302 | $0.5390 | $0.5191 | $0.535303 | $12.11M | +1.06% |
| 2025-07-04 | $0.5738 | $0.5803 | $0.5250 | $0.529701 | $16.32M | -7.65% |
| 2025-07-03 | $0.5640 | $0.5902 | $0.5615 | $0.573555 | $16.58M | +1.60% |
| 2025-07-02 | $0.5272 | $0.5750 | $0.5238 | $0.564542 | $28.89M | +7.11% |
| 2025-07-01 | $0.5670 | $0.5720 | $0.5243 | $0.527066 | $12.80M | -7.04% |
| 2025-06-30 | $0.6063 | $0.6097 | $0.5632 | $0.566954 | $21.84M | -6.48% |
| 2025-06-29 | $0.5519 | $0.6230 | $0.5480 | $0.606248 | $21.79M | +9.97% |
| 2025-06-28 | $0.5350 | $0.5560 | $0.5323 | $0.551268 | $11.42M | +2.73% |
| 2025-06-27 | $0.5300 | $0.5410 | $0.5227 | $0.536622 | $17.60M | +1.08% |
| 2025-06-26 | $0.5396 | $0.5587 | $0.5199 | $0.530872 | $24.93M | -1.26% |
| 2025-06-25 | $0.5550 | $0.5589 | $0.5360 | $0.537622 | $27.63M | -2.58% |
| 2025-06-24 | $0.5478 | $0.5757 | $0.5430 | $0.551836 | $30.09M | +0.40% |
| 2025-06-23 | $0.4870 | $0.5530 | $0.4832 | $0.549651 | $40.79M | +12.50% |
| 2025-06-22 | $0.5066 | $0.5210 | $0.4579 | $0.488561 | $51.76M | -3.52% |
| 2025-06-21 | $0.5428 | $0.5540 | $0.4950 | $0.506379 | $26.74M | -6.38% |
| 2025-06-20 | $0.5652 | $0.5810 | $0.5340 | $0.540861 | $30.77M | -4.17% |
| 2025-06-19 | $0.5636 | $0.5760 | $0.5557 | $0.564415 | $19.40M | +0.25% |
| 2025-06-18 | $0.5595 | $0.5710 | $0.5320 | $0.563016 | $35.78M | +0.95% |
| 2025-06-17 | $0.5832 | $0.5972 | $0.5458 | $0.557692 | $41.41M | -4.38% |
| 2025-06-16 | $0.5925 | $0.6180 | $0.5810 | $0.583231 | $32.20M | -2.23% |
| 2025-06-15 | $0.5990 | $0.6030 | $0.5757 | $0.596552 | $24.89M | -0.16% |
| 2025-06-14 | $0.5903 | $0.6070 | $0.5820 | $0.597495 | $28.01M | +1.04% |
| 2025-06-13 | $0.6294 | $0.6300 | $0.5590 | $0.591337 | $71.72M | -6.04% |
| 2025-06-12 | $0.6930 | $0.7050 | $0.6280 | $0.629328 | $27.23M | -9.21% |
| 2025-06-11 | $0.7248 | $0.7500 | $0.6860 | $0.693166 | $40.77M | -4.78% |
| 2025-06-10 | $0.6550 | $0.727926 | $0.6360 | $0.727926 | $50.57M | +11.12% |
| 2025-06-09 | $0.6110 | $0.6590 | $0.5930 | $0.655073 | $20.97M | +6.84% |
| 2025-06-08 | $0.6279 | $0.6283 | $0.6070 | $0.61311 | $19.35M | -1.92% |
| 2025-06-07 | $0.5928 | $0.6393 | $0.5915 | $0.625135 | $18.49M | +5.54% |
| 2025-06-06 | $0.5907 | $0.6160 | $0.5850 | $0.592334 | $19.30M | -0.29% |
| 2025-06-05 | $0.6271 | $0.6520 | $0.5790 | $0.594041 | $36.50M | -5.71% |
| 2025-06-04 | $0.6640 | $0.6798 | $0.6238 | $0.629997 | $23.65M | -4.94% |
| 2025-06-03 | $0.6695 | $0.6894 | $0.6580 | $0.662764 | $25.92M | -1.33% |
| 2025-06-02 | $0.6484 | $0.6751 | $0.6280 | $0.671676 | $23.14M | +3.55% |
| 2025-06-01 | $0.6501 | $0.6620 | $0.6310 | $0.648664 | $21.62M | -0.26% |
| 2025-05-31 | $0.6220 | $0.6620 | $0.5960 | $0.650361 | $32.37M | +4.08% |
| 2025-05-30 | $0.7313 | $0.7347 | $0.6170 | $0.624892 | $55.18M | -14.60% |
| 2025-05-29 | $0.7770 | $0.8222 | $0.7280 | $0.731747 | $33.79M | -5.87% |
| 2025-05-28 | $0.7620 | $0.7970 | $0.7440 | $0.77736 | $24.75M | +1.79% |
| 2025-05-27 | $0.7605 | $0.7900 | $0.7410 | $0.763703 | $31.00M | +0.08% |
| 2025-05-26 | $0.7464 | $0.7840 | $0.7407 | $0.763086 | $25.38M | +1.70% |
| 2025-05-25 | $0.7439 | $0.7520 | $0.7069 | $0.750333 | $22.43M | +0.91% |
| 2025-05-24 | $0.7440 | $0.7800 | $0.7370 | $0.74354 | $17.11M | -0.06% |
| 2025-05-23 | $0.8110 | $0.8431 | $0.7370 | $0.744021 | $43.57M | -8.29% |
| 2025-05-22 | $0.7439 | $0.8300 | $0.7410 | $0.811314 | $35.85M | +9.12% |
| 2025-05-21 | $0.7207 | $0.7750 | $0.7060 | $0.74348 | $41.80M | +3.18% |
| 2025-05-20 | $0.7130 | $0.7400 | $0.6910 | $0.720531 | $23.00M | +1.20% |
| 2025-05-19 | $0.7290 | $0.7380 | $0.6754 | $0.711971 | $32.17M | -2.38% |
| 2025-05-18 | $0.6980 | $0.7530 | $0.6670 | $0.729328 | $29.14M | +4.53% |
| 2025-05-17 | $0.7090 | $0.7140 | $0.6850 | $0.697691 | $18.82M | -1.42% |
| 2025-05-16 | $0.7497 | $0.7727 | $0.7000 | $0.70777 | $41.43M | -5.60% |
| 2025-05-15 | $0.8183 | $0.8445 | $0.7273 | $0.749758 | $67.26M | -7.89% |
| 2025-05-14 | $0.9026 | $0.9190 | $0.8089 | $0.813948 | $62.40M | -9.81% |
| 2025-05-13 | $0.8234 | $0.9124 | $0.7700 | $0.902439 | $55.45M | +9.51% |
| 2025-05-12 | $0.8625 | $0.9130 | $0.8060 | $0.824036 | $85.07M | -4.11% |
| 2025-05-11 | $0.9098 | $0.9540 | $0.8370 | $0.859352 | $90.16M | -5.58% |
| 2025-05-10 | $0.7620 | $0.9350 | $0.7500 | $0.910166 | $65.34M | +19.50% |
| 2025-05-09 | $0.6920 | $0.7700 | $0.6880 | $0.761658 | $53.61M | +10.03% |
| 2025-05-08 | $0.5960 | $0.6990 | $0.5940 | $0.692227 | $34.64M | +16.13% |
| 2025-05-07 | $0.6100 | $0.6320 | $0.5730 | $0.596068 | $25.14M | -2.33% |
| 2025-05-06 | $0.6410 | $0.6430 | $0.5830 | $0.610318 | $19.40M | -4.84% |
| 2025-05-05 | $0.6640 | $0.6820 | $0.6380 | $0.641351 | $15.11M | -2.92% |
| 2025-05-04 | $0.6785 | $0.6885 | $0.6540 | $0.660648 | $15.86M | -2.61% |
| 2025-05-03 | $0.7126 | $0.7177 | $0.6606 | $0.678362 | $16.47M | -4.84% |
| 2025-05-02 | $0.7303 | $0.7480 | $0.6990 | $0.712829 | $19.59M | -1.85% |
| 2025-05-01 | $0.7295 | $0.7472 | $0.7240 | $0.726283 | $22.43M | -0.62% |
| 2025-04-30 | $0.7574 | $0.7626 | $0.7224 | $0.730785 | $24.63M | -3.57% |
| 2025-04-29 | $0.7837 | $0.7972 | $0.7503 | $0.757818 | $18.83M | -3.28% |
| 2025-04-28 | $0.7740 | $0.8038 | $0.7544 | $0.78355 | $30.33M | +1.39% |
| 2025-04-27 | $0.8430 | $0.8550 | $0.772774 | $0.772774 | $16.01M | -8.33% |
| 2025-04-26 | $0.8074 | $0.8481 | $0.8070 | $0.842989 | $10.31M | +4.41% |
| 2025-04-25 | $0.7917 | $0.8210 | $0.7740 | $0.807367 | $15.54M | +1.49% |
| 2025-04-24 | $0.7720 | $0.7970 | $0.7411 | $0.795478 | $20.95M | +2.70% |
| 2025-04-23 | $0.7420 | $0.7780 | $0.7390 | $0.77457 | $22.20M | +3.68% |
| 2025-04-22 | $0.7004 | $0.747111 | $0.6763 | $0.747111 | $23.12M | +6.13% |
| 2025-04-21 | $0.7155 | $0.7360 | $0.6960 | $0.703927 | $21.00M | -2.01% |
| 2025-04-20 | $0.7020 | $0.7240 | $0.6960 | $0.718342 | $7.59M | +2.09% |
| 2025-04-19 | $0.6630 | $0.7130 | $0.6620 | $0.703603 | $7.59M | +6.17% |
| 2025-04-18 | $0.6460 | $0.6680 | $0.6380 | $0.662704 | $3.65M | +2.05% |
| 2025-04-17 | $0.6340 | $0.6550 | $0.6293 | $0.649413 | $7.65M | +2.10% |
| 2025-04-16 | $0.6370 | $0.6490 | $0.6160 | $0.636086 | $9.74M | -0.14% |
| 2025-04-15 | $0.6590 | $0.6670 | $0.6340 | $0.636984 | $8.21M | -3.22% |
| 2025-04-14 | $0.6725 | $0.7030 | $0.6460 | $0.658209 | $13.53M | -1.39% |
| 2025-04-13 | $0.6880 | $0.7110 | $0.6595 | $0.66749 | $13.92M | -2.77% |
| 2025-04-12 | $0.6620 | $0.6960 | $0.6550 | $0.686521 | $9.24M | +3.64% |
| 2025-04-11 | $0.6392 | $0.6730 | $0.6380 | $0.662389 | $8.44M | +3.59% |
| 2025-04-10 | $0.6640 | $0.6650 | $0.6280 | $0.639441 | $10.98M | -3.66% |
| 2025-04-09 | $0.5920 | $0.6780 | $0.5670 | $0.663751 | $20.57M | +12.15% |
| 2025-04-08 | $0.6140 | $0.6350 | $0.5800 | $0.591845 | $11.91M | -3.34% |
| 2025-04-07 | $0.6007 | $0.6360 | $0.5460 | $0.612282 | $42.24M | +1.17% |
| 2025-04-06 | $0.6960 | $0.6969 | $0.5820 | $0.605177 | $24.89M | -13.07% |
| 2025-04-05 | $0.7090 | $0.7160 | $0.6860 | $0.696165 | $4.83M | -1.30% |
| 2025-04-04 | $0.7005 | $0.7202 | $0.6778 | $0.705368 | $14.14M | +0.55% |
| 2025-04-03 | $0.7010 | $0.7273 | $0.6560 | $0.70148 | $19.70M | -0.02% |
| 2025-04-02 | $0.7564 | $0.7600 | $0.6970 | $0.701593 | $21.08M | -6.84% |
| 2025-04-01 | $0.7340 | $0.7750 | $0.7310 | $0.753109 | $12.58M | +2.62% |
| 2025-03-31 | $0.7440 | $0.7600 | $0.7180 | $0.733895 | $9.16M | -1.47% |
| 2025-03-30 | $0.7660 | $0.7799 | $0.7340 | $0.744865 | $11.30M | -2.28% |
| 2025-03-29 | $0.8320 | $0.8388 | $0.7520 | $0.762238 | $13.40M | -8.44% |
| 2025-03-28 | $0.9060 | $0.9130 | $0.8200 | $0.832546 | $9.98M | -8.09% |
| 2025-03-27 | $0.8858 | $0.9270 | $0.8830 | $0.905824 | $8.10M | +2.30% |
| 2025-03-26 | $0.9030 | $0.9310 | $0.8740 | $0.88548 | $6.84M | -1.63% |
| 2025-03-25 | $0.9060 | $0.9160 | $0.8840 | $0.900139 | $12.17M | -0.34% |
| 2025-03-24 | $0.8590 | $0.9170 | $0.8460 | $0.903251 | $13.62M | +5.25% |
| 2025-03-23 | $0.8603 | $0.8730 | $0.8400 | $0.858172 | $6.29M | +0.11% |
| 2025-03-22 | $0.8480 | $0.8754 | $0.8470 | $0.857239 | $6.65M | +0.93% |
| 2025-03-21 | $0.8800 | $0.8880 | $0.8370 | $0.849335 | $10.02M | -3.54% |
| 2025-03-20 | $0.9210 | $0.9260 | $0.8680 | $0.880531 | $8.52M | -4.35% |
| 2025-03-19 | $0.8740 | $0.9370 | $0.8680 | $0.920569 | $15.22M | +5.33% |
| 2025-03-18 | $0.8860 | $0.8880 | $0.8370 | $0.873957 | $6.78M | -1.42% |
| 2025-03-17 | $0.8310 | $0.9150 | $0.8290 | $0.886542 | $13.75M | +6.72% |
| 2025-03-16 | $0.8871 | $0.8920 | $0.8200 | $0.830713 | $13.76M | -6.38% |
| 2025-03-15 | $0.8670 | $0.8957 | $0.8590 | $0.887302 | $7.21M | +2.18% |
| 2025-03-14 | $0.8370 | $0.8910 | $0.8330 | $0.868356 | $12.21M | +3.76% |
| 2025-03-13 | $0.8789 | $0.8870 | $0.8200 | $0.836928 | $15.98M | -4.74% |
| 2025-03-12 | $0.8510 | $0.8840 | $0.8100 | $0.878582 | $16.57M | +3.56% |
| 2025-03-11 | $0.8030 | $0.8810 | $0.7417 | $0.848344 | $36.70M | +5.73% |
| 2025-03-10 | $0.8480 | $0.9320 | $0.8000 | $0.802353 | $33.56M | -5.35% |
| 2025-03-09 | $0.9360 | $0.9410 | $0.8410 | $0.847707 | $14.51M | -9.38% |
| 2025-03-08 | $0.9560 | $0.9630 | $0.9170 | $0.935437 | $10.00M | -1.73% |
| 2025-03-07 | $0.9550 | $1.001 | $0.9120 | $0.951931 | $33.77M | -1.05% |
| 2025-03-06 | $0.9870 | $1.045 | $0.9540 | $0.962003 | $29.73M | -2.73% |
| 2025-03-05 | $0.9420 | $1.007 | $0.9230 | $0.988978 | $28.28M | +4.43% |
| 2025-03-04 | $0.9840 | $0.9900 | $0.8750 | $0.947026 | $52.54M | -3.78% |
| 2025-03-03 | $1.1688 | $1.172 | $0.9610 | $0.984217 | $33.38M | -15.78% |
| 2025-03-02 | $1.042 | $1.18 | $1.032 | $1.1686 | $28.30M | +12.15% |
| 2025-03-01 | $1.08 | $1.101 | $1.025 | $1.0421 | $16.27M | -3.51% |
| 2025-02-28 | $1.107 | $1.115 | $1.017 | $1.08 | $36.47M | -2.00% |
| 2025-02-27 | $1.156 | $1.208 | $1.073 | $1.1021 | $39.42M | -4.08% |
| 2025-02-26 | $1.078 | $1.179 | $1.051 | $1.149 | $51.39M | +6.03% |
| 2025-02-25 | $1.003 | $1.094 | $0.9320 | $1.0837 | $61.51M | +7.39% |
| 2025-02-24 | $1.18 | $1.198 | $0.9770 | $1.009 | $52.91M | -14.46% |
| 2025-02-23 | $1.143 | $1.192 | $1.138 | $1.1796 | $18.67M | +2.83% |
| 2025-02-22 | $1.0894 | $1.155 | $1.071 | $1.1471 | $21.73M | +5.34% |
| 2025-02-21 | $1.163 | $1.205 | $1.075 | $1.0889 | $31.22M | -6.16% |
| 2025-02-20 | $1.127 | $1.183 | $1.122 | $1.1604 | $24.80M | +2.69% |
| 2025-02-19 | $1.088 | $1.153 | $1.075 | $1.13 | $23.33M | +3.91% |
| 2025-02-18 | $1.205 | $1.217 | $1.043 | $1.0874 | $30.06M | -9.76% |
| 2025-02-17 | $1.116 | $1.211 | $1.104 | $1.205 | $32.26M | +7.94% |
| 2025-02-16 | $1.13 | $1.149 | $1.099 | $1.1164 | $9.77M | -1.22% |
| 2025-02-15 | $1.157 | $1.166 | $1.114 | $1.1302 | $12.77M | -1.94% |
| 2025-02-14 | $1.123 | $1.199 | $1.111 | $1.1525 | $25.34M | +2.63% |
| 2025-02-13 | $1.123 | $1.162 | $1.085 | $1.123 | $20.38M | +0.49% |
| 2025-02-12 | $1.072 | $1.153 | $1.025 | $1.1175 | $33.84M | +4.61% |
| 2025-02-11 | $1.097 | $1.143 | $1.051 | $1.0683 | $23.91M | -2.46% |
| 2025-02-10 | $1.079 | $1.116 | $1.037 | $1.0953 | $24.62M | +1.00% |
| 2025-02-09 | $1.0621 | $1.09 | $1.0158 | $1.0845 | $12.90M | +1.66% |
| 2025-02-08 | $1.019 | $1.072 | $0.9990 | $1.0668 | $9.45M | +4.67% |
| 2025-02-07 | $1.038 | $1.117 | $0.9840 | $1.0192 | $16.76M | -1.83% |
| 2025-02-06 | $1.0897 | $1.131 | $1.023 | $1.0382 | $12.58M | -4.71% |
| 2025-02-05 | $1.112 | $1.1452 | $1.071 | $1.0895 | $12.85M | -2.11% |
| 2025-02-04 | $1.186 | $1.193 | $1.044 | $1.113 | $37.97M | -6.14% |
| 2025-02-03 | $1.117 | $1.212 | $0.7884 | $1.1858 | $86.00M | +6.20% |
| 2025-02-02 | $1.336 | $1.369 | $1.052 | $1.1166 | $35.69M | -16.43% |
| 2025-02-01 | $1.427 | $1.4594 | $1.326 | $1.336 | $9.52M | -6.05% |
| 2025-01-31 | $1.4538 | $1.5025 | $1.378 | $1.4221 | $25.81M | -3.19% |
| 2025-01-30 | $1.435 | $1.504 | $1.419 | $1.469 | $17.85M | +2.42% |
| 2025-01-29 | $1.37 | $1.507 | $1.368 | $1.4343 | $13.10M | +4.66% |
| 2025-01-28 | $1.458 | $1.477 | $1.358 | $1.3704 | $7.84M | -5.76% |
| 2025-01-27 | $1.561 | $1.562 | $1.317 | $1.4542 | $36.05M | -6.86% |
| 2025-01-26 | $1.6337 | $1.676 | $1.56 | $1.5614 | $8.12M | -4.25% |
| 2025-01-25 | $1.719 | $1.719 | $1.6306 | $1.6306 | $10.68M | -4.55% |
| 2025-01-24 | $1.724 | $1.814 | $1.682 | $1.7083 | $17.61M | -0.92% |
| 2025-01-23 | $1.7142 | $1.739 | $1.655 | $1.7242 | $12.63M | +0.70% |
| 2025-01-22 | $1.749 | $1.7704 | $1.703 | $1.7122 | $14.90M | -1.82% |
| 2025-01-21 | $1.705 | $1.79 | $1.622 | $1.7439 | $20.88M | +2.07% |
| 2025-01-20 | $1.707 | $1.855 | $1.624 | $1.7085 | $68.12M | +0.04% |
| 2025-01-19 | $1.827 | $1.917 | $1.676 | $1.7078 | $50.76M | -7.34% |
| 2025-01-18 | $1.963 | $1.9984 | $1.777 | $1.843 | $24.06M | -6.14% |
| 2025-01-17 | $1.838 | $1.992 | $1.837 | $1.9635 | $12.27M | +6.85% |
| 2025-01-16 | $1.902 | $1.917 | $1.8223 | $1.8377 | $13.34M | -3.16% |
| 2025-01-15 | $1.787 | $1.903 | $1.741 | $1.8977 | $17.76M | +6.19% |
| 2025-01-14 | $1.7275 | $1.80 | $1.715 | $1.7872 | $7.64M | +3.03% |
| 2025-01-13 | $1.782 | $1.827 | $1.58 | $1.7347 | $25.84M | -2.70% |
| 2025-01-12 | $1.794 | $1.816 | $1.76 | $1.7829 | $3.50M | -0.92% |
| 2025-01-11 | $1.79 | $1.825 | $1.761 | $1.7994 | $7.01M | +0.63% |
| 2025-01-10 | $1.751 | $1.828 | $1.727 | $1.7882 | $17.01M | +1.99% |
| 2025-01-09 | $1.804 | $1.841 | $1.707 | $1.7534 | $25.67M | -2.69% |
| 2025-01-08 | $1.891 | $1.925 | $1.7078 | $1.8019 | $33.02M | -4.72% |
| 2025-01-07 | $2.1107 | $2.127 | $1.881 | $1.8911 | $27.93M | -10.41% |
| 2025-01-06 | $2.0933 | $2.186 | $2.061 | $2.1109 | $21.86M | +0.19% |
| 2025-01-05 | $2.063 | $2.119 | $2.027 | $2.1069 | $31.80M | +2.12% |
| 2025-01-04 | $2.016 | $2.12 | $1.984 | $2.0633 | $29.94M | +1.74% |
| 2025-01-03 | $1.881 | $2.028 | $1.836 | $2.028 | $32.07M | +7.85% |
| 2025-01-02 | $1.8197 | $1.895 | $1.8136 | $1.8803 | $14.74M | +2.54% |
| 2025-01-01 | $1.755 | $1.843 | $1.733 | $1.8336 | $20.06M | +3.80% |
Frequently asked questions
What was the Optimism price on January 1, 2025?
OP opened 2025-01-01 at $1.755 and closed that day at $1.8336.
What was the highest price of Optimism in 2025?
The highest was $2.186 on 2025-01-06; the lowest was $0.2272 on 2025-10-10.
How much did Optimism change in 2025?
OP moved -84.74% in 2025, from $1.755 to $0.26788.
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.