Optimism (OP) Historique des prix 2024
In 2024, Optimism opened at $3.7070 and closed the year at $1.7530, a change of −52.71%. The highest price was $4.8650 and the lowest $1.0610.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Variation |
|---|---|---|---|---|---|
| Dec 31, 2024 | $1.8250 | $1.8820 | $1.7380 | $1.7530 | 3.95% |
| Dec 30, 2024 | $1.8090 | $1.9260 | $1.7630 | $1.8240 | 0.83% |
| Dec 29, 2024 | $1.8960 | $1.90 | $1.7920 | $1.8090 | 4.59% |
| Dec 28, 2024 | $1.8580 | $1.9110 | $1.8170 | $1.8960 | 2.05% |
| Dec 27, 2024 | $1.78 | $1.9080 | $1.7680 | $1.8570 | 4.33% |
| Dec 26, 2024 | $1.92 | $1.9360 | $1.7540 | $1.78 | 7.29% |
| Dec 25, 2024 | $1.9520 | $1.98 | $1.8810 | $1.92 | 1.64% |
| Dec 24, 2024 | $1.9280 | $1.9850 | $1.8640 | $1.9510 | 1.19% |
| Dec 23, 2024 | $1.7620 | $1.96 | $1.70 | $1.9280 | 9.42% |
| Dec 22, 2024 | $1.7470 | $1.8240 | $1.7060 | $1.7610 | 0.80% |
| Dec 21, 2024 | $1.8890 | $2.0130 | $1.7210 | $1.7460 | 7.57% |
| Dec 20, 2024 | $1.9070 | $1.9910 | $1.6110 | $1.8890 | 0.94% |
| Dec 19, 2024 | $2.1560 | $2.1870 | $1.8310 | $1.9070 | 11.55% |
| Dec 18, 2024 | $2.34 | $2.3940 | $2.1450 | $2.1560 | 7.86% |
| Dec 17, 2024 | $2.4970 | $2.5290 | $2.3070 | $2.3380 | 6.37% |
| Dec 16, 2024 | $2.5390 | $2.6350 | $2.4650 | $2.4970 | 1.65% |
| Dec 15, 2024 | $2.4390 | $2.5510 | $2.4070 | $2.5390 | 4.10% |
| Dec 14, 2024 | $2.5670 | $2.6580 | $2.3750 | $2.4390 | 4.99% |
| Dec 13, 2024 | $2.55 | $2.6910 | $2.4740 | $2.5660 | 0.63% |
| Dec 12, 2024 | $2.3350 | $2.68 | $2.3160 | $2.5490 | 9.16% |
| Dec 11, 2024 | $2.2040 | $2.36 | $2.1170 | $2.3340 | 5.90% |
| Dec 10, 2024 | $2.2390 | $2.31 | $2.0340 | $2.2030 | 1.61% |
| Dec 9, 2024 | $2.6710 | $2.6710 | $2.0010 | $2.2390 | 16.17% |
| Dec 8, 2024 | $2.6760 | $2.7080 | $2.5930 | $2.67 | 0.22% |
| Dec 7, 2024 | $2.6650 | $2.7730 | $2.6490 | $2.6750 | 0.38% |
| Dec 6, 2024 | $2.4970 | $2.7310 | $2.4580 | $2.6640 | 6.69% |
| Dec 5, 2024 | $2.5480 | $2.6290 | $2.4120 | $2.4960 | 2.04% |
| Dec 4, 2024 | $2.5510 | $2.7630 | $2.5030 | $2.5460 | 0.20% |
| Dec 3, 2024 | $2.5590 | $2.5980 | $2.3210 | $2.55 | 0.35% |
| Dec 2, 2024 | $2.4660 | $2.5750 | $2.2810 | $2.56 | 3.81% |
| Dec 1, 2024 | $2.4490 | $2.5470 | $2.3750 | $2.4670 | 0.73% |
| Nov 30, 2024 | $2.3830 | $2.4990 | $2.3470 | $2.4490 | 2.77% |
| Nov 29, 2024 | $2.36 | $2.4120 | $2.3020 | $2.3830 | 0.97% |
| Nov 28, 2024 | $2.5070 | $2.6240 | $2.2880 | $2.36 | 5.86% |
| Nov 27, 2024 | $2.2040 | $2.51 | $2.1550 | $2.5070 | 13.75% |
| Nov 26, 2024 | $2.2990 | $2.3610 | $2.1030 | $2.2030 | 4.18% |
| Nov 25, 2024 | $2.2020 | $2.4390 | $2.1060 | $2.2990 | 4.41% |
| Nov 24, 2024 | $2.2050 | $2.3450 | $2.0320 | $2.2010 | 0.18% |
| Nov 23, 2024 | $2.2090 | $2.3360 | $2.1530 | $2.2050 | 0.18% |
| Nov 22, 2024 | $2.0830 | $2.35 | $2.0070 | $2.2090 | 6.05% |
| Nov 21, 2024 | $1.65 | $2.22 | $1.6010 | $2.0830 | 26.24% |
| Nov 20, 2024 | $1.7610 | $1.8060 | $1.6220 | $1.6490 | 6.36% |
| Nov 19, 2024 | $1.8320 | $1.8490 | $1.6880 | $1.76 | 3.93% |
| Nov 18, 2024 | $1.6780 | $1.8450 | $1.6630 | $1.8320 | 9.18% |
| Nov 17, 2024 | $1.7780 | $1.8220 | $1.6460 | $1.6780 | 5.62% |
| Nov 16, 2024 | $1.5850 | $1.8190 | $1.5690 | $1.7770 | 12.11% |
| Nov 15, 2024 | $1.5120 | $1.60 | $1.4750 | $1.5850 | 4.83% |
| Nov 14, 2024 | $1.6210 | $1.7070 | $1.4850 | $1.5110 | 6.79% |
| Nov 13, 2024 | $1.6650 | $1.6960 | $1.50 | $1.6210 | 2.64% |
| Nov 12, 2024 | $1.8210 | $1.8610 | $1.5810 | $1.6650 | 8.57% |
| Nov 11, 2024 | $1.6410 | $1.8210 | $1.6080 | $1.82 | 10.91% |
| Nov 10, 2024 | $1.6470 | $1.7330 | $1.5490 | $1.6410 | 0.36% |
| Nov 9, 2024 | $1.58 | $1.6840 | $1.5590 | $1.6470 | 4.24% |
| Nov 8, 2024 | $1.6030 | $1.6380 | $1.5170 | $1.5790 | 1.50% |
| Nov 7, 2024 | $1.6010 | $1.6980 | $1.5430 | $1.6040 | 0.19% |
| Nov 6, 2024 | $1.4160 | $1.6390 | $1.4150 | $1.6010 | 13.06% |
| Nov 5, 2024 | $1.3430 | $1.4480 | $1.3410 | $1.4150 | 5.36% |
| Nov 4, 2024 | $1.4320 | $1.4470 | $1.2990 | $1.3430 | 6.22% |
| Nov 3, 2024 | $1.4580 | $1.4710 | $1.3510 | $1.4320 | 1.78% |
| Nov 2, 2024 | $1.5220 | $1.5340 | $1.4240 | $1.4580 | 4.20% |
| Nov 1, 2024 | $1.6130 | $1.6480 | $1.5080 | $1.5210 | 5.70% |
| Oct 31, 2024 | $1.7180 | $1.7290 | $1.5970 | $1.6120 | 6.17% |
| Oct 30, 2024 | $1.7030 | $1.80 | $1.6730 | $1.7180 | 0.88% |
| Oct 29, 2024 | $1.62 | $1.7310 | $1.6130 | $1.7030 | 5.12% |
| Oct 28, 2024 | $1.5930 | $1.64 | $1.5370 | $1.6190 | 1.63% |
| Oct 27, 2024 | $1.5660 | $1.6110 | $1.5560 | $1.5940 | 1.79% |
| Oct 26, 2024 | $1.5590 | $1.6010 | $1.5360 | $1.5650 | 0.38% |
| Oct 25, 2024 | $1.71 | $1.7420 | $1.4970 | $1.5590 | 8.83% |
| Oct 24, 2024 | $1.7240 | $1.7550 | $1.6710 | $1.71 | 0.81% |
| Oct 23, 2024 | $1.7030 | $1.7380 | $1.6560 | $1.7230 | 1.17% |
| Oct 22, 2024 | $1.7170 | $1.7520 | $1.6750 | $1.7020 | 0.87% |
| Oct 21, 2024 | $1.8110 | $1.8350 | $1.7010 | $1.7170 | 5.19% |
| Oct 20, 2024 | $1.6920 | $1.8130 | $1.6640 | $1.81 | 6.97% |
| Oct 19, 2024 | $1.7190 | $1.7370 | $1.6760 | $1.6920 | 1.57% |
| Oct 18, 2024 | $1.6740 | $1.7360 | $1.6560 | $1.7180 | 2.63% |
| Oct 17, 2024 | $1.7470 | $1.7620 | $1.6530 | $1.6730 | 4.24% |
| Oct 16, 2024 | $1.7350 | $1.80 | $1.70 | $1.7470 | 0.69% |
| Oct 15, 2024 | $1.7810 | $1.8210 | $1.6890 | $1.7340 | 2.64% |
| Oct 14, 2024 | $1.7140 | $1.8060 | $1.6870 | $1.7810 | 3.91% |
| Oct 13, 2024 | $1.7170 | $1.7210 | $1.6520 | $1.7140 | 0.17% |
| Oct 12, 2024 | $1.6950 | $1.7560 | $1.6920 | $1.7160 | 1.24% |
| Oct 11, 2024 | $1.5560 | $1.7180 | $1.5460 | $1.6940 | 8.87% |
| Oct 10, 2024 | $1.5330 | $1.56 | $1.4830 | $1.5550 | 1.44% |
| Oct 9, 2024 | $1.6370 | $1.6680 | $1.5150 | $1.5330 | 6.35% |
| Oct 8, 2024 | $1.6620 | $1.7070 | $1.5910 | $1.6370 | 1.50% |
| Oct 7, 2024 | $1.6840 | $1.7330 | $1.6370 | $1.6620 | 1.31% |
| Oct 6, 2024 | $1.5960 | $1.6860 | $1.5760 | $1.6840 | 5.51% |
| Oct 5, 2024 | $1.6060 | $1.6480 | $1.57 | $1.5960 | 0.62% |
| Oct 4, 2024 | $1.52 | $1.6250 | $1.51 | $1.6060 | 5.66% |
| Oct 3, 2024 | $1.5860 | $1.6190 | $1.4740 | $1.5190 | 4.22% |
| Oct 2, 2024 | $1.6630 | $1.7110 | $1.5680 | $1.5850 | 4.69% |
| Oct 1, 2024 | $1.7490 | $1.8790 | $1.6040 | $1.6640 | 4.86% |
| Sep 30, 2024 | $1.9030 | $1.9230 | $1.7350 | $1.7490 | 8.09% |
| Sep 29, 2024 | $1.88 | $1.9230 | $1.8340 | $1.9020 | 1.17% |
| Sep 28, 2024 | $1.9010 | $1.9230 | $1.83 | $1.88 | 1.10% |
| Sep 27, 2024 | $1.7510 | $1.94 | $1.7440 | $1.90 | 8.51% |
| Sep 26, 2024 | $1.6840 | $1.7820 | $1.6590 | $1.7510 | 3.98% |
| Sep 25, 2024 | $1.7350 | $1.7680 | $1.6770 | $1.6830 | 3.00% |
| Sep 24, 2024 | $1.6970 | $1.7520 | $1.59 | $1.7350 | 2.24% |
| Sep 23, 2024 | $1.6910 | $1.7730 | $1.6590 | $1.6970 | 0.35% |
| Sep 22, 2024 | $1.7680 | $1.81 | $1.6490 | $1.69 | 4.41% |
| Sep 21, 2024 | $1.6810 | $1.7730 | $1.6210 | $1.7680 | 5.18% |
| Sep 20, 2024 | $1.6050 | $1.6970 | $1.5770 | $1.6810 | 4.74% |
| Sep 19, 2024 | $1.5130 | $1.6520 | $1.5130 | $1.6060 | 6.15% |
| Sep 18, 2024 | $1.4530 | $1.5140 | $1.4080 | $1.5120 | 4.06% |
| Sep 17, 2024 | $1.4530 | $1.5070 | $1.4380 | $1.4520 | 0.07% |
| Sep 16, 2024 | $1.4730 | $1.5020 | $1.4310 | $1.4520 | 1.43% |
| Sep 15, 2024 | $1.5680 | $1.5890 | $1.4650 | $1.4730 | 6.06% |
| Sep 14, 2024 | $1.5490 | $1.5740 | $1.5280 | $1.5680 | 1.23% |
| Sep 13, 2024 | $1.5390 | $1.5640 | $1.5020 | $1.5480 | 0.58% |
| Sep 12, 2024 | $1.5460 | $1.5740 | $1.51 | $1.5390 | 0.45% |
| Sep 11, 2024 | $1.6110 | $1.6170 | $1.5340 | $1.5450 | 4.10% |
| Sep 10, 2024 | $1.5310 | $1.6360 | $1.5220 | $1.61 | 5.16% |
| Sep 9, 2024 | $1.4180 | $1.5470 | $1.4180 | $1.5310 | 7.97% |
| Sep 8, 2024 | $1.4170 | $1.4730 | $1.3930 | $1.4180 | 0.07% |
| Sep 7, 2024 | $1.3370 | $1.4360 | $1.3370 | $1.4170 | 5.98% |
| Sep 6, 2024 | $1.3580 | $1.3840 | $1.2890 | $1.3370 | 1.55% |
| Sep 5, 2024 | $1.3480 | $1.3660 | $1.3240 | $1.3580 | 0.74% |
| Sep 4, 2024 | $1.3490 | $1.3810 | $1.2710 | $1.3480 | 0.07% |
| Sep 3, 2024 | $1.4090 | $1.4390 | $1.34 | $1.3480 | 4.33% |
| Sep 2, 2024 | $1.3570 | $1.4260 | $1.34 | $1.4080 | 3.76% |
| Sep 1, 2024 | $1.4170 | $1.4230 | $1.3460 | $1.3570 | 4.23% |
| Aug 31, 2024 | $1.47 | $1.4830 | $1.4140 | $1.4170 | 3.61% |
| Aug 30, 2024 | $1.4250 | $1.4780 | $1.3680 | $1.47 | 3.16% |
| Aug 29, 2024 | $1.4260 | $1.4960 | $1.4020 | $1.4260 | 0.00% |
| Aug 28, 2024 | $1.3730 | $1.4410 | $1.36 | $1.4250 | 3.79% |
| Aug 27, 2024 | $1.4850 | $1.5170 | $1.3510 | $1.3730 | 7.54% |
| Aug 26, 2024 | $1.5510 | $1.5660 | $1.4710 | $1.4850 | 4.26% |
| Aug 25, 2024 | $1.6050 | $1.6070 | $1.5220 | $1.5510 | 3.36% |
| Aug 24, 2024 | $1.6140 | $1.6470 | $1.5780 | $1.6050 | 0.56% |
| Aug 23, 2024 | $1.5110 | $1.64 | $1.5040 | $1.6140 | 6.82% |
| Aug 22, 2024 | $1.4490 | $1.5180 | $1.4160 | $1.51 | 4.21% |
| Aug 21, 2024 | $1.3520 | $1.4510 | $1.3390 | $1.4480 | 7.10% |
| Aug 20, 2024 | $1.37 | $1.4040 | $1.32 | $1.3520 | 1.31% |
| Aug 19, 2024 | $1.3350 | $1.3880 | $1.3020 | $1.37 | 2.62% |
| Aug 18, 2024 | $1.3420 | $1.3760 | $1.3180 | $1.3350 | 0.52% |
| Aug 17, 2024 | $1.2810 | $1.3430 | $1.2590 | $1.3420 | 4.76% |
| Aug 16, 2024 | $1.2510 | $1.30 | $1.2340 | $1.28 | 2.32% |
| Aug 15, 2024 | $1.3280 | $1.3420 | $1.2240 | $1.25 | 5.87% |
| Aug 14, 2024 | $1.3660 | $1.3990 | $1.2950 | $1.3270 | 2.86% |
| Aug 13, 2024 | $1.38 | $1.3860 | $1.3150 | $1.3650 | 1.09% |
| Aug 12, 2024 | $1.3090 | $1.43 | $1.2910 | $1.38 | 5.42% |
| Aug 11, 2024 | $1.4270 | $1.4820 | $1.30 | $1.3090 | 8.27% |
| Aug 10, 2024 | $1.41 | $1.4560 | $1.3840 | $1.4260 | 1.13% |
| Aug 9, 2024 | $1.4270 | $1.4420 | $1.3580 | $1.41 | 1.19% |
| Aug 8, 2024 | $1.1990 | $1.4270 | $1.1780 | $1.4260 | 18.93% |
| Aug 7, 2024 | $1.2750 | $1.3220 | $1.1820 | $1.1990 | 5.96% |
| Aug 6, 2024 | $1.1710 | $1.3320 | $1.1690 | $1.2750 | 8.88% |
| Aug 5, 2024 | $1.33 | $1.3390 | $1.0610 | $1.17 | 12.03% |
| Aug 4, 2024 | $1.4240 | $1.4480 | $1.2860 | $1.33 | 6.60% |
| Aug 3, 2024 | $1.4630 | $1.5160 | $1.3750 | $1.4230 | 2.73% |
| Aug 2, 2024 | $1.5730 | $1.5890 | $1.4310 | $1.4630 | 6.99% |
| Aug 1, 2024 | $1.5820 | $1.6050 | $1.4630 | $1.5740 | 0.51% |
| Jul 31, 2024 | $1.6290 | $1.6650 | $1.5620 | $1.5820 | 2.89% |
| Jul 30, 2024 | $1.6670 | $1.7150 | $1.59 | $1.6290 | 2.28% |
| Jul 29, 2024 | $1.7030 | $1.7690 | $1.6570 | $1.6670 | 2.11% |
| Jul 28, 2024 | $1.7460 | $1.76 | $1.6830 | $1.7030 | 2.46% |
| Jul 27, 2024 | $1.7350 | $1.7840 | $1.7010 | $1.7450 | 0.58% |
| Jul 26, 2024 | $1.6940 | $1.7640 | $1.69 | $1.7350 | 2.42% |
| Jul 25, 2024 | $1.7360 | $1.7510 | $1.6280 | $1.6940 | 2.42% |
| Jul 24, 2024 | $1.8710 | $1.8890 | $1.7290 | $1.7350 | 7.27% |
| Jul 23, 2024 | $1.8740 | $1.9620 | $1.8150 | $1.8710 | 0.16% |
| Jul 22, 2024 | $1.9730 | $1.9890 | $1.86 | $1.8740 | 5.02% |
| Jul 21, 2024 | $1.9260 | $1.9830 | $1.8640 | $1.9730 | 2.44% |
| Jul 20, 2024 | $1.9550 | $1.9730 | $1.9090 | $1.9260 | 1.48% |
| Jul 19, 2024 | $1.8270 | $1.9610 | $1.7760 | $1.9560 | 7.06% |
| Jul 18, 2024 | $1.81 | $1.8450 | $1.75 | $1.8260 | 0.88% |
| Jul 17, 2024 | $1.7910 | $1.89 | $1.79 | $1.81 | 1.06% |
| Jul 16, 2024 | $1.8510 | $1.8650 | $1.7070 | $1.79 | 3.30% |
| Jul 15, 2024 | $1.80 | $1.8710 | $1.7590 | $1.8510 | 2.83% |
| Jul 14, 2024 | $1.69 | $1.8290 | $1.6890 | $1.8010 | 6.57% |
| Jul 13, 2024 | $1.7120 | $1.7410 | $1.6680 | $1.6890 | 1.34% |
| Jul 12, 2024 | $1.66 | $1.7530 | $1.6390 | $1.7120 | 3.13% |
| Jul 11, 2024 | $1.6770 | $1.7230 | $1.6430 | $1.6590 | 1.07% |
| Jul 10, 2024 | $1.6170 | $1.6860 | $1.5810 | $1.6760 | 3.65% |
| Jul 9, 2024 | $1.4820 | $1.6280 | $1.4730 | $1.6190 | 9.24% |
| Jul 8, 2024 | $1.3830 | $1.5320 | $1.3180 | $1.4820 | 7.16% |
| Jul 7, 2024 | $1.4870 | $1.4940 | $1.3750 | $1.3820 | 7.06% |
| Jul 6, 2024 | $1.3310 | $1.4990 | $1.3140 | $1.4870 | 11.72% |
| Jul 5, 2024 | $1.4430 | $1.4460 | $1.2220 | $1.33 | 7.83% |
| Jul 4, 2024 | $1.6370 | $1.6510 | $1.4290 | $1.4430 | 11.85% |
| Jul 3, 2024 | $1.7720 | $1.7830 | $1.6150 | $1.6370 | 7.62% |
| Jul 2, 2024 | $1.7530 | $1.7870 | $1.7330 | $1.7710 | 1.03% |
| Jul 1, 2024 | $1.8040 | $1.8680 | $1.7440 | $1.7530 | 2.83% |
| Jun 30, 2024 | $1.7420 | $1.8080 | $1.7210 | $1.8030 | 3.50% |
| Jun 29, 2024 | $1.7510 | $1.7940 | $1.7360 | $1.7420 | 0.51% |
| Jun 28, 2024 | $1.80 | $1.8430 | $1.7440 | $1.75 | 2.78% |
| Jun 27, 2024 | $1.7870 | $1.8390 | $1.7310 | $1.80 | 0.73% |
| Jun 26, 2024 | $1.7630 | $1.80 | $1.7090 | $1.7860 | 1.30% |
| Jun 25, 2024 | $1.7730 | $1.80 | $1.7230 | $1.7630 | 0.56% |
| Jun 24, 2024 | $1.7120 | $1.7760 | $1.61 | $1.7730 | 3.56% |
| Jun 23, 2024 | $1.79 | $1.8280 | $1.7030 | $1.7120 | 4.36% |
| Jun 22, 2024 | $1.8140 | $1.8210 | $1.7780 | $1.79 | 1.32% |
| Jun 21, 2024 | $1.8350 | $1.8810 | $1.8060 | $1.8130 | 1.20% |
| Jun 20, 2024 | $1.9120 | $2.0060 | $1.8290 | $1.8350 | 4.03% |
| Jun 19, 2024 | $1.8290 | $1.9610 | $1.8060 | $1.9120 | 4.54% |
| Jun 18, 2024 | $1.9360 | $1.9450 | $1.66 | $1.8290 | 5.53% |
| Jun 17, 2024 | $2.0940 | $2.1030 | $1.90 | $1.9360 | 7.55% |
| Jun 16, 2024 | $2.1040 | $2.1260 | $2.0360 | $2.0950 | 0.43% |
| Jun 15, 2024 | $2.0040 | $2.1050 | $2.0010 | $2.1040 | 4.99% |
| Jun 14, 2024 | $2.0150 | $2.0580 | $1.8930 | $2.0040 | 0.55% |
| Jun 13, 2024 | $2.1470 | $2.1480 | $2.0010 | $2.0150 | 6.15% |
| Jun 12, 2024 | $2.0580 | $2.2120 | $2.0010 | $2.1460 | 4.28% |
| Jun 11, 2024 | $2.1880 | $2.1970 | $2.03 | $2.0570 | 5.99% |
| Jun 10, 2024 | $2.2310 | $2.2490 | $2.1620 | $2.1870 | 1.97% |
| Jun 9, 2024 | $2.1670 | $2.2560 | $2.1590 | $2.2310 | 2.95% |
| Jun 8, 2024 | $2.2620 | $2.2740 | $2.1380 | $2.1680 | 4.16% |
| Jun 7, 2024 | $2.4840 | $2.5590 | $2.0550 | $2.2620 | 8.94% |
| Jun 6, 2024 | $2.5250 | $2.5320 | $2.4450 | $2.4840 | 1.62% |
| Jun 5, 2024 | $2.4790 | $2.5480 | $2.4720 | $2.5240 | 1.82% |
| Jun 4, 2024 | $2.4010 | $2.4810 | $2.3830 | $2.4780 | 3.21% |
| Jun 3, 2024 | $2.3790 | $2.4690 | $2.3590 | $2.4020 | 0.97% |
| Jun 2, 2024 | $2.4750 | $2.4990 | $2.3410 | $2.3790 | 3.88% |
| Jun 1, 2024 | $2.4550 | $2.4890 | $2.45 | $2.4750 | 0.81% |
| May 31, 2024 | $2.4770 | $2.52 | $2.4070 | $2.4550 | 0.89% |
| May 30, 2024 | $2.4940 | $2.54 | $2.3990 | $2.4760 | 0.72% |
| May 29, 2024 | $2.5480 | $2.5950 | $2.4860 | $2.4940 | 2.12% |
| May 28, 2024 | $2.5880 | $2.5960 | $2.4820 | $2.5480 | 1.55% |
| May 27, 2024 | $2.53 | $2.6490 | $2.5130 | $2.5870 | 2.25% |
| May 26, 2024 | $2.5510 | $2.6420 | $2.5040 | $2.53 | 0.82% |
| May 25, 2024 | $2.5210 | $2.61 | $2.5010 | $2.5510 | 1.19% |
| May 24, 2024 | $2.6230 | $2.6730 | $2.4550 | $2.5220 | 3.85% |
| May 23, 2024 | $2.6690 | $2.8710 | $2.4330 | $2.6230 | 1.72% |
| May 22, 2024 | $2.8310 | $2.84 | $2.6240 | $2.6680 | 5.76% |
| May 21, 2024 | $2.9060 | $3.0280 | $2.7810 | $2.8310 | 2.58% |
| May 20, 2024 | $2.4510 | $2.9090 | $2.4160 | $2.9070 | 18.60% |
| May 19, 2024 | $2.5490 | $2.61 | $2.4360 | $2.4520 | 3.81% |
| May 18, 2024 | $2.5680 | $2.6330 | $2.5280 | $2.5480 | 0.78% |
| May 17, 2024 | $2.3690 | $2.6090 | $2.3410 | $2.5680 | 8.40% |
| May 16, 2024 | $2.4830 | $2.5160 | $2.3240 | $2.3680 | 4.63% |
| May 15, 2024 | $2.3960 | $2.5110 | $2.2750 | $2.4840 | 3.67% |
| May 14, 2024 | $2.4960 | $2.5190 | $2.3890 | $2.3950 | 4.05% |
| May 13, 2024 | $2.5240 | $2.5440 | $2.4220 | $2.4950 | 1.15% |
| May 12, 2024 | $2.5350 | $2.5810 | $2.5150 | $2.5230 | 0.47% |
| May 11, 2024 | $2.5190 | $2.5840 | $2.5120 | $2.5350 | 0.64% |
| May 10, 2024 | $2.6530 | $2.6840 | $2.4780 | $2.5190 | 5.05% |
| May 9, 2024 | $2.5790 | $2.67 | $2.5460 | $2.6530 | 2.87% |
| May 8, 2024 | $2.6650 | $2.6820 | $2.5510 | $2.58 | 3.19% |
| May 7, 2024 | $2.7680 | $2.8090 | $2.6550 | $2.6660 | 3.68% |
| May 6, 2024 | $2.90 | $2.9990 | $2.7630 | $2.7680 | 4.55% |
| May 5, 2024 | $2.8810 | $2.9590 | $2.8210 | $2.9010 | 0.69% |
| May 4, 2024 | $2.8590 | $3.04 | $2.8340 | $2.88 | 0.73% |
| May 3, 2024 | $2.8750 | $2.99 | $2.8080 | $2.8580 | 0.59% |
| May 2, 2024 | $2.7980 | $2.9180 | $2.6460 | $2.8730 | 2.68% |
| May 1, 2024 | $2.5370 | $2.84 | $2.3980 | $2.7970 | 10.25% |
| Apr 30, 2024 | $2.4950 | $2.5570 | $2.2770 | $2.5370 | 1.68% |
| Apr 29, 2024 | $2.6340 | $2.6820 | $2.40 | $2.4950 | 5.28% |
| Apr 28, 2024 | $2.6270 | $2.7860 | $2.6050 | $2.6340 | 0.27% |
| Apr 27, 2024 | $2.3340 | $2.6710 | $2.2460 | $2.6260 | 12.51% |
| Apr 26, 2024 | $2.4190 | $2.4330 | $2.3140 | $2.3330 | 3.56% |
| Apr 25, 2024 | $2.4220 | $2.4750 | $2.3470 | $2.4180 | 0.17% |
| Apr 24, 2024 | $2.4920 | $2.6210 | $2.3860 | $2.4220 | 2.81% |
| Apr 23, 2024 | $2.55 | $2.5910 | $2.4640 | $2.4910 | 2.31% |
| Apr 22, 2024 | $2.4440 | $2.5980 | $2.4370 | $2.5490 | 4.30% |
| Apr 21, 2024 | $2.5050 | $2.5360 | $2.3790 | $2.4450 | 2.40% |
| Apr 20, 2024 | $2.2320 | $2.5250 | $2.1990 | $2.5050 | 12.23% |
| Apr 19, 2024 | $2.2250 | $2.3230 | $2.0410 | $2.2320 | 0.31% |
| Apr 18, 2024 | $2.1650 | $2.2680 | $2.1170 | $2.2250 | 2.77% |
| Apr 17, 2024 | $2.2420 | $2.2760 | $2.0780 | $2.1650 | 3.43% |
| Apr 16, 2024 | $2.2660 | $2.2930 | $2.1060 | $2.2430 | 1.02% |
| Apr 15, 2024 | $2.3320 | $2.4390 | $2.1910 | $2.2670 | 2.79% |
| Apr 14, 2024 | $2.1180 | $2.3720 | $2.0390 | $2.33 | 10.01% |
| Apr 13, 2024 | $2.4480 | $2.4590 | $1.80 | $2.1170 | 13.52% |
| Apr 12, 2024 | $2.94 | $3.0370 | $2.08 | $2.4480 | 16.73% |
| Apr 11, 2024 | $3.0350 | $3.1140 | $2.92 | $2.9390 | 3.16% |
| Apr 10, 2024 | $3.0440 | $3.0860 | $2.8950 | $3.0360 | 0.26% |
| Apr 9, 2024 | $3.3650 | $3.4140 | $3.0240 | $3.0440 | 9.54% |
| Apr 8, 2024 | $3.1960 | $3.38 | $3.0830 | $3.3650 | 5.29% |
| Apr 7, 2024 | $2.9920 | $3.2050 | $2.98 | $3.1960 | 6.82% |
| Apr 6, 2024 | $2.8740 | $3.0290 | $2.8480 | $2.9930 | 4.14% |
| Apr 5, 2024 | $3.1040 | $3.1050 | $2.8650 | $2.8730 | 7.44% |
| Apr 4, 2024 | $3.0520 | $3.2270 | $3.00 | $3.1050 | 1.74% |
| Apr 3, 2024 | $3.1560 | $3.23 | $3.0230 | $3.0520 | 3.30% |
| Apr 2, 2024 | $3.4960 | $3.4960 | $3.1030 | $3.1560 | 9.73% |
| Apr 1, 2024 | $3.6880 | $3.6920 | $3.3820 | $3.4960 | 5.21% |
| Mar 31, 2024 | $3.6560 | $3.75 | $3.61 | $3.6890 | 0.90% |
| Mar 30, 2024 | $3.6170 | $3.8090 | $3.6020 | $3.6560 | 1.08% |
| Mar 29, 2024 | $3.7250 | $3.7480 | $3.5650 | $3.6170 | 2.90% |
| Mar 28, 2024 | $3.67 | $3.7560 | $3.61 | $3.7250 | 1.50% |
| Mar 27, 2024 | $3.9150 | $4.0420 | $3.6450 | $3.6710 | 6.23% |
| Mar 26, 2024 | $3.8570 | $4.0260 | $3.7850 | $3.9140 | 1.48% |
| Mar 25, 2024 | $3.7060 | $3.9220 | $3.6910 | $3.8580 | 4.10% |
| Mar 24, 2024 | $3.4270 | $3.80 | $3.37 | $3.7060 | 8.14% |
| Mar 23, 2024 | $3.4250 | $3.5430 | $3.3120 | $3.4280 | 0.09% |
| Mar 22, 2024 | $3.4260 | $3.5990 | $3.3030 | $3.4260 | 0.00% |
| Mar 21, 2024 | $3.5490 | $3.6080 | $3.3350 | $3.4270 | 3.44% |
| Mar 20, 2024 | $3.4420 | $3.5750 | $3.16 | $3.55 | 3.14% |
| Mar 19, 2024 | $3.3010 | $3.5010 | $2.9730 | $3.4420 | 4.27% |
| Mar 18, 2024 | $3.5820 | $3.5820 | $3.2390 | $3.3020 | 7.82% |
| Mar 17, 2024 | $3.5530 | $3.64 | $3.3560 | $3.5830 | 0.84% |
| Mar 16, 2024 | $3.8190 | $3.8530 | $3.4510 | $3.5540 | 6.94% |
| Mar 15, 2024 | $4.2040 | $4.2370 | $3.5860 | $3.8190 | 9.16% |
| Mar 14, 2024 | $4.4150 | $4.4960 | $4.0080 | $4.2040 | 4.78% |
| Mar 13, 2024 | $4.3610 | $4.58 | $4.3260 | $4.4160 | 1.26% |
| Mar 12, 2024 | $4.5830 | $4.6810 | $4.1150 | $4.3610 | 4.84% |
| Mar 11, 2024 | $4.5370 | $4.6630 | $4.3710 | $4.5830 | 1.01% |
| Mar 10, 2024 | $4.6970 | $4.7880 | $4.4110 | $4.5370 | 3.41% |
| Mar 9, 2024 | $4.4840 | $4.6980 | $4.4670 | $4.6970 | 4.75% |
| Mar 8, 2024 | $4.6630 | $4.7990 | $4.2910 | $4.4840 | 3.84% |
| Mar 7, 2024 | $4.5450 | $4.7740 | $4.43 | $4.6610 | 2.55% |
| Mar 6, 2024 | $4.5130 | $4.8650 | $4.3080 | $4.5450 | 0.71% |
| Mar 5, 2024 | $3.9090 | $4.6950 | $3.68 | $4.5140 | 15.48% |
| Mar 4, 2024 | $3.9880 | $4.0970 | $3.7570 | $3.9090 | 1.98% |
| Mar 3, 2024 | $3.9870 | $4.3220 | $3.6980 | $3.9880 | 0.03% |
| Mar 2, 2024 | $3.7560 | $3.9890 | $3.7110 | $3.9880 | 6.18% |
| Mar 1, 2024 | $3.7010 | $3.8150 | $3.6950 | $3.7570 | 1.51% |
| Feb 29, 2024 | $3.7660 | $4.0420 | $3.6070 | $3.70 | 1.75% |
| Feb 28, 2024 | $3.7050 | $3.9290 | $3.50 | $3.7670 | 1.67% |
| Feb 27, 2024 | $3.8240 | $3.9370 | $3.6570 | $3.7050 | 3.11% |
| Feb 26, 2024 | $3.8820 | $3.8820 | $3.63 | $3.8240 | 1.49% |
| Feb 25, 2024 | $3.6690 | $3.8830 | $3.6060 | $3.8810 | 5.78% |
| Feb 24, 2024 | $3.5070 | $3.7170 | $3.4250 | $3.6690 | 4.62% |
| Feb 23, 2024 | $3.6390 | $3.7010 | $3.4810 | $3.5080 | 3.60% |
| Feb 22, 2024 | $3.7630 | $3.8440 | $3.6080 | $3.64 | 3.27% |
| Feb 21, 2024 | $4.0660 | $4.0720 | $3.5630 | $3.7630 | 7.45% |
| Feb 20, 2024 | $3.96 | $4.1960 | $3.7130 | $4.0660 | 2.68% |
| Feb 19, 2024 | $3.7940 | $4.0240 | $3.74 | $3.96 | 4.38% |
| Feb 18, 2024 | $3.5790 | $3.8240 | $3.55 | $3.7930 | 5.98% |
| Feb 17, 2024 | $3.64 | $3.6680 | $3.4640 | $3.5790 | 1.68% |
| Feb 16, 2024 | $3.8590 | $3.8950 | $3.5820 | $3.6410 | 5.65% |
| Feb 15, 2024 | $3.82 | $3.9740 | $3.8080 | $3.8580 | 0.99% |
| Feb 14, 2024 | $3.73 | $3.8730 | $3.6740 | $3.82 | 2.41% |
| Feb 13, 2024 | $3.8160 | $3.8190 | $3.6220 | $3.73 | 2.25% |
| Feb 12, 2024 | $3.5360 | $3.9160 | $3.4560 | $3.8160 | 7.92% |
| Feb 11, 2024 | $3.3660 | $3.6530 | $3.3590 | $3.5350 | 5.02% |
| Feb 10, 2024 | $3.4610 | $3.50 | $3.3430 | $3.3660 | 2.74% |
| Feb 9, 2024 | $3.3030 | $3.5170 | $3.2990 | $3.46 | 4.75% |
| Feb 8, 2024 | $3.3640 | $3.4480 | $3.2990 | $3.3020 | 1.84% |
| Feb 7, 2024 | $3.3250 | $3.48 | $3.1990 | $3.3630 | 1.14% |
| Feb 6, 2024 | $3.0970 | $3.3810 | $3.0810 | $3.3250 | 7.36% |
| Feb 5, 2024 | $2.9930 | $3.13 | $2.9170 | $3.0970 | 3.47% |
| Feb 4, 2024 | $2.96 | $3.0640 | $2.92 | $2.9940 | 1.15% |
| Feb 3, 2024 | $3.0140 | $3.0490 | $2.9520 | $2.9610 | 1.76% |
| Feb 2, 2024 | $2.9770 | $3.0430 | $2.9370 | $3.0150 | 1.28% |
| Feb 1, 2024 | $2.9010 | $3.0230 | $2.8220 | $2.9760 | 2.59% |
| Jan 31, 2024 | $3.1570 | $3.1720 | $2.87 | $2.9010 | 8.11% |
| Jan 30, 2024 | $3.1690 | $3.2960 | $3.0790 | $3.1570 | 0.38% |
| Jan 29, 2024 | $3.0290 | $3.1890 | $2.9850 | $3.1680 | 4.59% |
| Jan 28, 2024 | $3.0690 | $3.1850 | $3.0090 | $3.0290 | 1.30% |
| Jan 27, 2024 | $3.07 | $3.1210 | $3.0170 | $3.0680 | 0.07% |
| Jan 26, 2024 | $2.9380 | $3.1520 | $2.91 | $3.0690 | 4.46% |
| Jan 25, 2024 | $2.8580 | $2.9860 | $2.7430 | $2.9370 | 2.76% |
| Jan 24, 2024 | $2.82 | $2.89 | $2.7810 | $2.8570 | 1.31% |
| Jan 23, 2024 | $2.9810 | $3.0180 | $2.6110 | $2.8210 | 5.37% |
| Jan 22, 2024 | $3.1190 | $3.1550 | $2.9130 | $2.9810 | 4.42% |
| Jan 21, 2024 | $3.1950 | $3.26 | $3.1090 | $3.1190 | 2.38% |
| Jan 20, 2024 | $3.2040 | $3.2320 | $3.1050 | $3.1960 | 0.25% |
| Jan 19, 2024 | $3.2150 | $3.2830 | $3.00 | $3.2040 | 0.34% |
| Jan 18, 2024 | $3.4570 | $3.4830 | $3.1510 | $3.2150 | 7.00% |
| Jan 17, 2024 | $3.6020 | $3.6270 | $3.40 | $3.4570 | 4.03% |
| Jan 16, 2024 | $3.4510 | $3.6730 | $3.40 | $3.6020 | 4.38% |
| Jan 15, 2024 | $3.48 | $3.6210 | $3.4140 | $3.4520 | 0.80% |
| Jan 14, 2024 | $3.8070 | $3.8480 | $3.4590 | $3.4790 | 8.62% |
| Jan 13, 2024 | $3.9130 | $3.9420 | $3.6580 | $3.8050 | 2.76% |
| Jan 12, 2024 | $3.9660 | $4.2840 | $3.74 | $3.9130 | 1.34% |
| Jan 11, 2024 | $3.9320 | $4.10 | $3.6320 | $3.9660 | 0.86% |
| Jan 10, 2024 | $3.6410 | $4.0860 | $3.50 | $3.9320 | 7.99% |
| Jan 9, 2024 | $3.4150 | $3.7120 | $3.0930 | $3.6410 | 6.62% |
| Jan 8, 2024 | $3.17 | $3.4820 | $2.9070 | $3.4140 | 7.70% |
| Jan 7, 2024 | $3.2240 | $3.4640 | $3.1520 | $3.1710 | 1.64% |
| Jan 6, 2024 | $3.4450 | $3.4470 | $3.1180 | $3.2250 | 6.39% |
| Jan 5, 2024 | $3.7130 | $3.7660 | $3.27 | $3.4440 | 7.24% |
| Jan 4, 2024 | $3.4750 | $3.9230 | $3.3580 | $3.7140 | 6.88% |
| Jan 3, 2024 | $3.7120 | $3.9920 | $2.9980 | $3.4750 | 6.38% |
| Jan 2, 2024 | $3.9910 | $4.0480 | $3.6380 | $3.7110 | 7.02% |
| Jan 1, 2024 | $3.7070 | $4.1170 | $3.5310 | $3.99 | 7.63% |
À propos des données historiques de Optimism
This page lists daily Optimism (OP) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Optimism live price · OP to USD converter