Optimism (OP) 2025 年价格历史

In 2025, Optimism opened at $1.7540 and closed the year at $0.2678, a change of −84.73%. The highest price was $2.1860 and the lowest $0.1625.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2025	$0.2717	$0.2731	$0.2600	$0.2678	1.44%	$4,306,386	$528,251,742
Dec 30, 2025	$0.2691	$0.2763	$0.2660	$0.2718	1.00%	$4,258,074	$522,627,408
Dec 29, 2025	$0.2740	$0.2838	$0.2682	$0.2692	1.75%	$6,182,806	$531,720,988
Dec 28, 2025	$0.2785	$0.2797	$0.2696	$0.2739	1.65%	$2,557,602	$541,263,430
Dec 27, 2025	$0.2679	$0.2805	$0.2677	$0.2784	3.92%	$3,532,024	$519,911,631
Dec 26, 2025	$0.2521	$0.2734	$0.2512	$0.2679	6.27%	$6,828,641	$489,922,014
Dec 25, 2025	$0.2636	$0.2671	$0.2509	$0.2521	4.36%	$5,659,243	$511,965,474
Dec 24, 2025	$0.2705	$0.2722	$0.2597	$0.2635	2.59%	$5,810,697	$525,689,044
Dec 23, 2025	$0.2717	$0.2748	$0.2611	$0.2705	0.44%	$3,861,708	$527,495,501
Dec 22, 2025	$0.2723	$0.2798	$0.2682	$0.2717	0.22%	$5,167,037	$529,319,887
Dec 21, 2025	$0.2783	$0.2790	$0.2634	$0.2722	2.19%	$3,298,517	$540,989,002
Dec 20, 2025	$0.2798	$0.2847	$0.2755	$0.2784	0.50%	$3,418,427	$543,502,798
Dec 19, 2025	$0.2599	$0.2842	$0.2561	$0.2797	7.62%	$8,698,063	$506,504,067
Dec 18, 2025	$0.2735	$0.2871	$0.2552	$0.2599	4.97%	$10,020,025	$530,675,609
Dec 17, 2025	$0.2933	$0.3064	$0.2697	$0.2734	6.78%	$11,097,814	$569,919,736
Dec 16, 2025	$0.2930	$0.2980	$0.2830	$0.2932	0.07%	$5,494,447	$568,878,342
Dec 15, 2025	$0.3008	$0.3170	$0.2812	$0.2930	2.59%	$10,315,277	$585,827,821
Dec 14, 2025	$0.3152	$0.3159	$0.2964	$0.3007	4.60%	$5,371,650	$613,804,409
Dec 13, 2025	$0.3077	$0.3178	$0.3063	$0.3152	2.44%	$3,488,855	$597,307,831
Dec 12, 2025	$0.3142	$0.3222	$0.2928	$0.3076	2.10%	$8,547,069	$595,336,079
Dec 11, 2025	$0.3233	$0.3240	$0.3002	$0.3142	2.81%	$7,793,464	$613,632,539
Dec 10, 2025	$0.3388	$0.3450	$0.3222	$0.3233	4.57%	$8,035,183	$642,312,012
Dec 9, 2025	$0.3183	$0.3484	$0.3127	$0.3388	6.44%	$7,860,718	$603,083,344
Dec 8, 2025	$0.3049	$0.3287	$0.3033	$0.3182	4.36%	$5,905,470	$577,645,317
Dec 7, 2025	$0.3146	$0.3216	$0.2975	$0.3048	3.12%	$7,985,681	$595,936,939
Dec 6, 2025	$0.3008	$0.3184	$0.2993	$0.3145	4.55%	$3,739,869	$570,782,461
Dec 5, 2025	$0.3189	$0.3262	$0.2929	$0.3008	5.68%	$6,665,360	$604,498,057
Dec 4, 2025	$0.3273	$0.3306	$0.3156	$0.3189	2.57%	$5,482,021	$622,010,425
Dec 3, 2025	$0.3168	$0.3329	$0.3122	$0.3273	3.31%	$7,732,701	$600,512,504
Dec 2, 2025	$0.2874	$0.3226	$0.2841	$0.3168	10.23%	$6,383,048	$544,853,093
Dec 1, 2025	$0.3187	$0.3195	$0.2776	$0.2873	9.85%	$11,800,652	$606,866,000
Nov 30, 2025	$0.3267	$0.3304	$0.3181	$0.3187	2.45%	$4,459,266	$620,196,085
Nov 29, 2025	$0.3311	$0.3356	$0.3221	$0.3268	1.30%	$3,391,248	$628,215,440
Nov 28, 2025	$0.3338	$0.3406	$0.3259	$0.3310	0.84%	$7,015,785	$633,006,829
Nov 27, 2025	$0.3252	$0.3433	$0.3231	$0.3338	2.64%	$7,054,433	$616,210,311
Nov 26, 2025	$0.3249	$0.3287	$0.3103	$0.3252	0.09%	$6,525,887	$615,362,525
Nov 25, 2025	$0.3186	$0.3276	$0.3099	$0.3248	1.95%	$6,642,860	$604,691,473
Nov 24, 2025	$0.3012	$0.3250	$0.2984	$0.3186	5.78%	$9,085,991	$571,946,537
Nov 23, 2025	$0.3027	$0.3094	$0.3002	$0.3012	0.50%	$4,975,069	$573,680,323
Nov 22, 2025	$0.3082	$0.3093	$0.2876	$0.3026	1.82%	$10,961,830	$582,685,832
Nov 21, 2025	$0.3608	$0.3685	$0.2924	$0.3081	14.61%	$26,866,495	$684,321,266
Nov 20, 2025	$0.3752	$0.3977	$0.3523	$0.3608	3.84%	$15,482,705	$710,726,558
Nov 19, 2025	$0.3807	$0.3851	$0.3554	$0.3753	1.42%	$9,211,581	$721,347,717
Nov 18, 2025	$0.3654	$0.3902	$0.3597	$0.3807	4.19%	$11,580,956	$691,326,753
Nov 17, 2025	$0.3828	$0.3948	$0.3561	$0.3653	4.57%	$12,495,363	$727,413,173
Nov 16, 2025	$0.3895	$0.4002	$0.3659	$0.3828	1.72%	$8,332,794	$738,664,184
Nov 15, 2025	$0.3788	$0.4028	$0.3782	$0.3895	2.82%	$6,787,326	$717,715,841
Nov 14, 2025	$0.3903	$0.3950	$0.3661	$0.3788	2.95%	$16,423,721	$739,683,820
Nov 13, 2025	$0.3995	$0.4298	$0.3742	$0.3904	2.28%	$16,334,740	$756,303,858
Nov 12, 2025	$0.4065	$0.4336	$0.3921	$0.3997	1.67%	$11,337,752	$770,642,330
Nov 11, 2025	$0.4447	$0.4539	$0.4050	$0.4064	8.61%	$15,145,785	$842,089,710
Nov 10, 2025	$0.4287	$0.4537	$0.4246	$0.4447	3.73%	$15,412,015	$812,251,703
Nov 9, 2025	$0.4232	$0.4349	$0.4026	$0.4286	1.28%	$11,111,200	$801,998,906
Nov 8, 2025	$0.4234	$0.4369	$0.4103	$0.4232	0.05%	$17,097,973	$803,074,064
Nov 7, 2025	$0.3648	$0.4383	$0.3644	$0.4235	16.09%	$25,244,081	$690,211,900
Nov 6, 2025	$0.3728	$0.3728	$0.3493	$0.3648	2.15%	$10,454,851	$706,760,413
Nov 5, 2025	$0.3453	$0.3774	$0.3282	$0.3728	7.96%	$14,532,336	$657,110,048
Nov 4, 2025	$0.3527	$0.3686	$0.3177	$0.3454	2.07%	$28,541,916	$668,702,742
Nov 3, 2025	$0.4203	$0.4218	$0.3429	$0.3527	16.08%	$23,190,807	$797,968,579
Nov 2, 2025	$0.4170	$0.4307	$0.4056	$0.4203	0.79%	$8,562,940	$789,293,034
Nov 1, 2025	$0.3992	$0.4184	$0.3960	$0.4170	4.46%	$7,407,962	$756,462,216
Oct 31, 2025	$0.4004	$0.4085	$0.3875	$0.3991	0.32%	$11,356,255	$759,058,021
Oct 30, 2025	$0.4404	$0.4477	$0.3865	$0.4003	9.11%	$15,666,316	$834,989,512
Oct 29, 2025	$0.4354	$0.4560	$0.4255	$0.4404	1.15%	$14,972,110	$826,877,598
Oct 28, 2025	$0.4518	$0.4623	$0.4267	$0.4355	3.61%	$9,464,982	$857,032,994
Oct 27, 2025	$0.4648	$0.4761	$0.4482	$0.4518	2.80%	$9,266,116	$881,855,898
Oct 26, 2025	$0.4467	$0.4716	$0.4395	$0.4647	4.03%	$7,430,213	$847,411,926
Oct 25, 2025	$0.4481	$0.4510	$0.4385	$0.4467	0.31%	$3,998,582	$849,967,009
Oct 24, 2025	$0.4337	$0.4531	$0.4309	$0.4482	3.34%	$6,814,544	$770,853,111
Oct 23, 2025	$0.4195	$0.4401	$0.4182	$0.4336	3.36%	$7,284,898	$746,422,764
Oct 22, 2025	$0.4333	$0.4384	$0.4046	$0.4194	3.21%	$14,165,144	$770,703,700
Oct 21, 2025	$0.4469	$0.4671	$0.4259	$0.4334	3.02%	$16,148,356	$795,810,705
Oct 20, 2025	$0.4385	$0.4578	$0.4304	$0.4472	1.98%	$9,909,283	$779,756,860
Oct 19, 2025	$0.4277	$0.4452	$0.4207	$0.4385	2.53%	$10,597,584	$761,060,348
Oct 18, 2025	$0.4194	$0.4307	$0.4180	$0.4277	1.98%	$5,015,689	$745,998,875
Oct 17, 2025	$0.4276	$0.4346	$0.3944	$0.4193	1.94%	$20,642,342	—
Oct 16, 2025	$0.4560	$0.4650	$0.4207	$0.4276	6.23%	$19,420,938	—
Oct 15, 2025	$0.4852	$0.4938	$0.4489	$0.4561	6.00%	$13,737,230	—
Oct 14, 2025	$0.5022	$0.5062	$0.4492	$0.4852	3.39%	$39,211,215	—
Oct 13, 2025	$0.4872	$0.5118	$0.4699	$0.5021	3.06%	$40,224,281	—
Oct 12, 2025	$0.4563	$0.4998	$0.4448	$0.4873	6.79%	$29,199,294	—
Oct 11, 2025	$0.4975	$0.5111	$0.4383	$0.4561	8.32%	$52,834,128	—
Oct 10, 2025	$0.7069	$0.7490	$0.1625	$0.4976	29.61%	$68,157,751	—
Oct 9, 2025	$0.7309	$0.7329	$0.6835	$0.7068	3.30%	$12,849,590	—
Oct 8, 2025	$0.7117	$0.7448	$0.7009	$0.7310	2.71%	$11,123,457	—
Oct 7, 2025	$0.7581	$0.7628	$0.7027	$0.7118	6.11%	$21,392,317	—
Oct 6, 2025	$0.7186	$0.7664	$0.7138	$0.7580	5.48%	$18,591,172	—
Oct 5, 2025	$0.7247	$0.7576	$0.7124	$0.7186	0.84%	$13,115,499	—
Oct 4, 2025	$0.7446	$0.7486	$0.7131	$0.7247	2.67%	$8,417,120	—
Oct 3, 2025	$0.7508	$0.7601	$0.7236	$0.7445	0.84%	$16,960,342	—
Oct 2, 2025	$0.7050	$0.7547	$0.7014	$0.7506	6.47%	$18,209,215	—
Oct 1, 2025	$0.6711	$0.7059	$0.6626	$0.7050	5.05%	$12,452,124	—
Sep 30, 2025	$0.6739	$0.6778	$0.6504	$0.6710	0.43%	$8,347,309	—
Sep 29, 2025	$0.6827	$0.6860	$0.6596	$0.6740	1.27%	$7,819,708	—
Sep 28, 2025	$0.6728	$0.6856	$0.6521	$0.6826	1.46%	$7,219,362	—
Sep 27, 2025	$0.6695	$0.6807	$0.6603	$0.6727	0.48%	$8,064,611	—
Sep 26, 2025	$0.6414	$0.6730	$0.6358	$0.6695	4.38%	$15,227,451	—
Sep 25, 2025	$0.6822	$0.6857	$0.6337	$0.6413	6.00%	$27,166,006	—
Sep 24, 2025	$0.6825	$0.7105	$0.6731	$0.6822	0.04%	$12,830,971	—
Sep 23, 2025	$0.7034	$0.7131	$0.6800	$0.6824	2.99%	$14,326,794	—
Sep 22, 2025	$0.7788	$0.7816	$0.6850	$0.7036	9.66%	$37,329,437	—
Sep 21, 2025	$0.8087	$0.8198	$0.7766	$0.7788	3.70%	$12,485,072	—
Sep 20, 2025	$0.7917	$0.8263	$0.7858	$0.8087	2.15%	$10,820,248	—
Sep 19, 2025	$0.8316	$0.8560	$0.7849	$0.7918	4.79%	$25,125,514	—
Sep 18, 2025	$0.8120	$0.8396	$0.8053	$0.8316	2.41%	$20,719,644	—
Sep 17, 2025	$0.7788	$0.8195	$0.7566	$0.8119	4.25%	$21,704,200	—
Sep 16, 2025	$0.7433	$0.7873	$0.7319	$0.7787	4.76%	$14,738,566	—
Sep 15, 2025	$0.7854	$0.8077	$0.7313	$0.7434	5.35%	$24,019,114	—
Sep 14, 2025	$0.8202	$0.8219	$0.7688	$0.7855	4.23%	$17,521,729	—
Sep 13, 2025	$0.8013	$0.8360	$0.7952	$0.8203	2.37%	$26,635,046	—
Sep 12, 2025	$0.7899	$0.8083	$0.7679	$0.8013	1.44%	$21,910,362	—
Sep 11, 2025	$0.7734	$0.7954	$0.7664	$0.7900	2.15%	$18,906,247	—
Sep 10, 2025	$0.7639	$0.7914	$0.7580	$0.7735	1.26%	$16,895,499	—
Sep 9, 2025	$0.7517	$0.8000	$0.7410	$0.7639	1.62%	$41,902,717	—
Sep 8, 2025	$0.7209	$0.7584	$0.7177	$0.7516	4.26%	$21,022,528	—
Sep 7, 2025	$0.7123	$0.7269	$0.7107	$0.7208	1.19%	$6,496,368	—
Sep 6, 2025	$0.7198	$0.7235	$0.7083	$0.7122	1.06%	$6,277,837	—
Sep 5, 2025	$0.6898	$0.7325	$0.6885	$0.7197	4.33%	$15,068,661	—
Sep 4, 2025	$0.7188	$0.7225	$0.6813	$0.6899	4.02%	$9,589,517	—
Sep 3, 2025	$0.7104	$0.7281	$0.7022	$0.7190	1.21%	$11,327,776	—
Sep 2, 2025	$0.6731	$0.7136	$0.6683	$0.7105	5.56%	$16,507,474	—
Sep 1, 2025	$0.6919	$0.7238	$0.6533	$0.6730	2.73%	$26,756,781	—
Aug 31, 2025	$0.7067	$0.7196	$0.6910	$0.6919	2.09%	$12,591,858	—
Aug 30, 2025	$0.6933	$0.7222	$0.6786	$0.7066	1.92%	$10,252,028	—
Aug 29, 2025	$0.7377	$0.7393	$0.6748	$0.6932	6.03%	$30,130,914	—
Aug 28, 2025	$0.6973	$0.7409	$0.6913	$0.7377	5.79%	$25,800,473	—
Aug 27, 2025	$0.7058	$0.7136	$0.6932	$0.6974	1.19%	$21,042,061	—
Aug 26, 2025	$0.6878	$0.7163	$0.6830	$0.7059	2.63%	$27,318,828	—
Aug 25, 2025	$0.7755	$0.7850	$0.6788	$0.6878	11.31%	$42,402,461	—
Aug 24, 2025	$0.8109	$0.8187	$0.7636	$0.7754	4.38%	$39,106,099	—
Aug 23, 2025	$0.7890	$0.8288	$0.7605	$0.8109	2.78%	$27,934,755	—
Aug 22, 2025	$0.7137	$0.8058	$0.6866	$0.7890	10.55%	$42,516,265	—
Aug 21, 2025	$0.7270	$0.7330	$0.7028	$0.7138	1.82%	$19,159,723	—
Aug 20, 2025	$0.6870	$0.7320	$0.6820	$0.7260	5.68%	$17,584,815	—
Aug 19, 2025	$0.7210	$0.7360	$0.6850	$0.6870	4.72%	$23,901,718	—
Aug 18, 2025	$0.7600	$0.7640	$0.7140	$0.7210	5.13%	$23,630,179	—
Aug 17, 2025	$0.7410	$0.7860	$0.7330	$0.7600	2.56%	$20,774,899	—
Aug 16, 2025	$0.7240	$0.7430	$0.7130	$0.7400	2.21%	$10,233,834	—
Aug 15, 2025	$0.7520	$0.7720	$0.7090	$0.7240	3.72%	$39,128,321	—
Aug 14, 2025	$0.8730	$0.8740	$0.7390	$0.7530	13.75%	$67,953,719	—
Aug 13, 2025	$0.7870	$0.8840	$0.7740	$0.8740	11.05%	$64,017,501	—
Aug 12, 2025	$0.7480	$0.8000	$0.7380	$0.7860	5.08%	$31,368,085	—
Aug 11, 2025	$0.7890	$0.8140	$0.7200	$0.7490	5.07%	$35,963,693	—
Aug 10, 2025	$0.8100	$0.8180	$0.7530	$0.7890	2.59%	$31,560,795	—
Aug 9, 2025	$0.7570	$0.8160	$0.7570	$0.8100	7.00%	$37,007,891	—
Aug 8, 2025	$0.7170	$0.7690	$0.7050	$0.7570	5.58%	$42,163,306	—
Aug 7, 2025	$0.6680	$0.7190	$0.6640	$0.7160	7.19%	$20,123,262	—
Aug 6, 2025	$0.6610	$0.6780	$0.6410	$0.6680	1.06%	$16,345,930	—
Aug 5, 2025	$0.7050	$0.7060	$0.6420	$0.6610	6.24%	$22,610,172	—
Aug 4, 2025	$0.6570	$0.7160	$0.6550	$0.7040	7.15%	$21,241,484	—
Aug 3, 2025	$0.6310	$0.6600	$0.6230	$0.6560	3.96%	$10,331,265	—
Aug 2, 2025	$0.6480	$0.6550	$0.6140	$0.6320	2.47%	$17,418,927	—
Aug 1, 2025	$0.6670	$0.6730	$0.6220	$0.6480	2.85%	$30,524,492	—
Jul 31, 2025	$0.7060	$0.7300	$0.6610	$0.6670	5.52%	$20,969,979	—
Jul 30, 2025	$0.7260	$0.7280	$0.6670	$0.7060	2.75%	$32,759,242	—
Jul 29, 2025	$0.7590	$0.7870	$0.7110	$0.7260	4.35%	$46,375,159	—
Jul 28, 2025	$0.7420	$0.8730	$0.7290	$0.7590	2.29%	$173,711,733	—
Jul 27, 2025	$0.7230	$0.7510	$0.7160	$0.7430	2.77%	$15,967,325	—
Jul 26, 2025	$0.7190	$0.7370	$0.7140	$0.7220	0.42%	$10,882,752	—
Jul 25, 2025	$0.6930	$0.7240	$0.6640	$0.7200	3.90%	$29,576,548	—
Jul 24, 2025	$0.6900	$0.7310	$0.6480	$0.6920	0.29%	$36,835,703	—
Jul 23, 2025	$0.8010	$0.8030	$0.6700	$0.6900	13.86%	$42,591,724	—
Jul 22, 2025	$0.8070	$0.8140	$0.7340	$0.8010	0.74%	$48,983,220	—
Jul 21, 2025	$0.7840	$0.8220	$0.7630	$0.8070	2.93%	$37,708,755	—
Jul 20, 2025	$0.7630	$0.8130	$0.7510	$0.7840	2.75%	$35,177,447	—
Jul 19, 2025	$0.7480	$0.7910	$0.7220	$0.7630	2.01%	$25,587,128	—
Jul 18, 2025	$0.7200	$0.8210	$0.7140	$0.7490	4.03%	$77,633,531	—
Jul 17, 2025	$0.7060	$0.7310	$0.6830	$0.7190	1.84%	$38,067,068	—
Jul 16, 2025	$0.7060	$0.7370	$0.6870	$0.7060	0.00%	$42,010,863	—
Jul 15, 2025	$0.6590	$0.7090	$0.6330	$0.7060	7.13%	$26,203,634	—
Jul 14, 2025	$0.6540	$0.7010	$0.6440	$0.6580	0.61%	$31,209,311	—
Jul 13, 2025	$0.6490	$0.6750	$0.6420	$0.6540	0.77%	$14,144,976	—
Jul 12, 2025	$0.6590	$0.6680	$0.6160	$0.6480	1.67%	$21,764,220	—
Jul 11, 2025	$0.6580	$0.7010	$0.6460	$0.6590	0.15%	$44,638,340	—
Jul 10, 2025	$0.5870	$0.6620	$0.5790	$0.6580	12.10%	$31,521,381	—
Jul 9, 2025	$0.5490	$0.6000	$0.5350	$0.5880	7.10%	$24,653,767	—
Jul 8, 2025	$0.5450	$0.5530	$0.5300	$0.5490	0.73%	$11,874,844	—
Jul 7, 2025	$0.5440	$0.5550	$0.5350	$0.5460	0.37%	$11,268,146	—
Jul 6, 2025	$0.5320	$0.5550	$0.5200	$0.5430	2.07%	$11,133,811	—
Jul 5, 2025	$0.5300	$0.5390	$0.5190	$0.5330	0.57%	$5,503,067	—
Jul 4, 2025	$0.5730	$0.5800	$0.5250	$0.5310	7.33%	$10,094,277	—
Jul 3, 2025	$0.5630	$0.5900	$0.5610	$0.5740	1.95%	$13,568,175	—
Jul 2, 2025	$0.5280	$0.5750	$0.5230	$0.5640	6.82%	$16,295,847	—
Jul 1, 2025	$0.5680	$0.5720	$0.5240	$0.5280	7.04%	$10,822,038	—
Jun 30, 2025	$0.6070	$0.6100	$0.5630	$0.5680	6.43%	$17,417,787	—
Jun 29, 2025	$0.5520	$0.6230	$0.5480	$0.6070	9.96%	$17,290,486	—
Jun 28, 2025	$0.5350	$0.5560	$0.5310	$0.5520	3.18%	$5,654,802	—
Jun 27, 2025	$0.5290	$0.5410	$0.5220	$0.5350	1.13%	$9,572,223	—
Jun 26, 2025	$0.5400	$0.5590	$0.5200	$0.5290	2.04%	$12,393,238	—
Jun 25, 2025	$0.5560	$0.5590	$0.5360	$0.5400	2.88%	$13,435,401	—
Jun 24, 2025	$0.5470	$0.5760	$0.5430	$0.5550	1.46%	$15,898,232	—
Jun 23, 2025	$0.4860	$0.5530	$0.4830	$0.5470	12.55%	$22,229,172	—
Jun 22, 2025	$0.5070	$0.5210	$0.4570	$0.4860	4.14%	$32,701,623	—
Jun 21, 2025	$0.5420	$0.5540	$0.4950	$0.5060	6.64%	$21,084,383	—
Jun 20, 2025	$0.5650	$0.5800	$0.5340	$0.5420	4.07%	$19,946,883	—
Jun 19, 2025	$0.5640	$0.5760	$0.5550	$0.5650	0.18%	$9,749,541	—
Jun 18, 2025	$0.5600	$0.5710	$0.5320	$0.5640	0.71%	$27,011,036	—
Jun 17, 2025	$0.5830	$0.5970	$0.5450	$0.5590	4.12%	$29,758,381	—
Jun 16, 2025	$0.5920	$0.6180	$0.5800	$0.5830	1.52%	$32,939,922	—
Jun 15, 2025	$0.5990	$0.6030	$0.5750	$0.5920	1.17%	$13,337,360	—
Jun 14, 2025	$0.5910	$0.6070	$0.5830	$0.6000	1.52%	$22,750,775	—
Jun 13, 2025	$0.6290	$0.6300	$0.5590	$0.5910	6.04%	$60,073,441	—
Jun 12, 2025	$0.6940	$0.7050	$0.6280	$0.6300	9.22%	$25,536,266	—
Jun 11, 2025	$0.7250	$0.7500	$0.6860	$0.6940	4.28%	$38,315,400	—
Jun 10, 2025	$0.6560	$0.7250	$0.6360	$0.7250	10.52%	$40,955,484	—
Jun 9, 2025	$0.6110	$0.6590	$0.5930	$0.6550	7.20%	$18,659,955	—
Jun 8, 2025	$0.6270	$0.6290	$0.6080	$0.6100	2.71%	$13,892,699	—
Jun 7, 2025	$0.5920	$0.6400	$0.5910	$0.6270	5.91%	$13,587,242	—
Jun 6, 2025	$0.5900	$0.6160	$0.5850	$0.5920	0.34%	$16,971,135	—
Jun 5, 2025	$0.6270	$0.6520	$0.5790	$0.5900	5.90%	$26,785,215	—
Jun 4, 2025	$0.6640	$0.6800	$0.6230	$0.6270	5.57%	$16,529,655	—
Jun 3, 2025	$0.6690	$0.6900	$0.6580	$0.6650	0.60%	$17,308,326	—
Jun 2, 2025	$0.6490	$0.6750	$0.6280	$0.6690	3.08%	$15,912,767	—
Jun 1, 2025	$0.6500	$0.6620	$0.6310	$0.6490	0.15%	$14,145,645	—
May 31, 2025	$0.6210	$0.6620	$0.5970	$0.6500	4.67%	$24,879,934	—
May 30, 2025	$0.7320	$0.7350	$0.6170	$0.6210	15.16%	$42,511,965	—
May 29, 2025	$0.7780	$0.8230	$0.7280	$0.7320	5.91%	$31,054,842	—
May 28, 2025	$0.7610	$0.7970	$0.7440	$0.7780	2.23%	$23,189,720	—
May 27, 2025	$0.7610	$0.7900	$0.7410	$0.7610	0.00%	$20,203,578	—
May 26, 2025	$0.7460	$0.7840	$0.7400	$0.7600	1.88%	$17,001,376	—
May 25, 2025	$0.7430	$0.7520	$0.7060	$0.7460	0.40%	$15,907,651	—
May 24, 2025	$0.7440	$0.7800	$0.7370	$0.7440	0.00%	$13,878,078	—
May 23, 2025	$0.8110	$0.8440	$0.7370	$0.7440	8.26%	$42,771,669	—
May 22, 2025	$0.7440	$0.8300	$0.7410	$0.8120	9.14%	$34,112,910	—
May 21, 2025	$0.7210	$0.7750	$0.7070	$0.7430	3.05%	$38,653,968	—
May 20, 2025	$0.7120	$0.7400	$0.6910	$0.7200	1.12%	$18,911,354	—
May 19, 2025	$0.7300	$0.7370	$0.6750	$0.7130	2.33%	$20,029,607	—
May 18, 2025	$0.6980	$0.7530	$0.6660	$0.7300	4.58%	$22,804,249	—
May 17, 2025	$0.7090	$0.7140	$0.6850	$0.6980	1.55%	$13,936,540	—
May 16, 2025	$0.7500	$0.7720	$0.6970	$0.7080	5.60%	$23,957,343	—
May 15, 2025	$0.8180	$0.8450	$0.7270	$0.7500	8.31%	$38,329,602	—
May 14, 2025	$0.9030	$0.9200	$0.8010	$0.8180	9.41%	$35,784,362	—
May 13, 2025	$0.8240	$0.9120	$0.7710	$0.9030	9.59%	$40,317,101	—
May 12, 2025	$0.8630	$0.9140	$0.8050	$0.8240	4.52%	$57,951,737	—
May 11, 2025	$0.9100	$0.9540	$0.8360	$0.8620	5.27%	$60,461,713	—
May 10, 2025	$0.7610	$0.9350	$0.7510	$0.9100	19.58%	$51,653,586	—
May 9, 2025	$0.6930	$0.7700	$0.6890	$0.7610	9.81%	$42,069,061	—
May 8, 2025	$0.5960	$0.6990	$0.5940	$0.6920	16.11%	$32,276,637	—
May 7, 2025	$0.6100	$0.6330	$0.5730	$0.5970	2.13%	$18,414,724	—
May 6, 2025	$0.6420	$0.6430	$0.5830	$0.6110	4.83%	$13,884,266	—
May 5, 2025	$0.6640	$0.6820	$0.6380	$0.6410	3.46%	$9,863,067	—
May 4, 2025	$0.6780	$0.6880	$0.6540	$0.6650	1.92%	$8,220,967	—
May 3, 2025	$0.7120	$0.7180	$0.6600	$0.6780	4.78%	$10,093,352	—
May 2, 2025	$0.7300	$0.7480	$0.6980	$0.7130	2.33%	$17,766,879	—
May 1, 2025	$0.7290	$0.7470	$0.7240	$0.7310	0.27%	$12,303,640	—
Apr 30, 2025	$0.7580	$0.7630	$0.7220	$0.7290	3.83%	$11,684,172	—
Apr 29, 2025	$0.7840	$0.7980	$0.7500	$0.7580	3.32%	$9,120,469	—
Apr 28, 2025	$0.7730	$0.8040	$0.7540	$0.7830	1.29%	$13,760,416	—
Apr 27, 2025	$0.8430	$0.8550	$0.7730	$0.7740	8.19%	$14,005,737	—
Apr 26, 2025	$0.8080	$0.8480	$0.8080	$0.8420	4.21%	$8,432,209	—
Apr 25, 2025	$0.7910	$0.8210	$0.7750	$0.8070	2.02%	$14,150,177	—
Apr 24, 2025	$0.7710	$0.7960	$0.7410	$0.7920	2.72%	$11,814,243	—
Apr 23, 2025	$0.7410	$0.7780	$0.7380	$0.7720	4.18%	$14,770,551	—
Apr 22, 2025	$0.7000	$0.7430	$0.6760	$0.7410	5.86%	$10,651,277	—
Apr 21, 2025	$0.7160	$0.7360	$0.6960	$0.7010	2.09%	$7,724,086	—
Apr 20, 2025	$0.7030	$0.7240	$0.6960	$0.7160	1.85%	$5,842,690	—
Apr 19, 2025	$0.6630	$0.7130	$0.6620	$0.7030	6.03%	$5,784,894	—
Apr 18, 2025	$0.6460	$0.6680	$0.6390	$0.6630	2.63%	$4,201,801	—
Apr 17, 2025	$0.6340	$0.6550	$0.6290	$0.6460	1.89%	$5,751,424	—
Apr 16, 2025	$0.6370	$0.6490	$0.6160	$0.6340	0.47%	$8,025,139	—
Apr 15, 2025	$0.6590	$0.6670	$0.6340	$0.6370	3.34%	$6,873,219	—
Apr 14, 2025	$0.6730	$0.7030	$0.6460	$0.6600	1.93%	$12,205,251	—
Apr 13, 2025	$0.6890	$0.7110	$0.6600	$0.6720	2.47%	$12,164,152	—
Apr 12, 2025	$0.6620	$0.6960	$0.6550	$0.6890	4.08%	$7,662,057	—
Apr 11, 2025	$0.6390	$0.6720	$0.6380	$0.6620	3.60%	$9,034,791	—
Apr 10, 2025	$0.6640	$0.6640	$0.6280	$0.6400	3.61%	$11,226,776	—
Apr 9, 2025	$0.5910	$0.6770	$0.5680	$0.6630	12.18%	$19,381,473	—
Apr 8, 2025	$0.6150	$0.6350	$0.5810	$0.5910	3.90%	$13,385,145	—
Apr 7, 2025	$0.6010	$0.6360	$0.5450	$0.6140	2.16%	$30,084,912	—
Apr 6, 2025	$0.6970	$0.6970	$0.5820	$0.6010	13.77%	$17,521,608	—
Apr 5, 2025	$0.7090	$0.7150	$0.6860	$0.6960	1.83%	$4,972,794	—
Apr 4, 2025	$0.7000	$0.7200	$0.6770	$0.7100	1.43%	$10,424,952	—
Apr 3, 2025	$0.7010	$0.7280	$0.6570	$0.7000	0.14%	$14,928,364	—
Apr 2, 2025	$0.7570	$0.7600	$0.6970	$0.7010	7.40%	$17,019,429	—
Apr 1, 2025	$0.7330	$0.7750	$0.7310	$0.7570	3.27%	$9,716,918	—
Mar 31, 2025	$0.7440	$0.7600	$0.7180	$0.7340	1.34%	$9,946,033	—
Mar 30, 2025	$0.7660	$0.7800	$0.7340	$0.7430	3.00%	$8,005,051	—
Mar 29, 2025	$0.8320	$0.8390	$0.7520	$0.7660	7.93%	$9,135,265	—
Mar 28, 2025	$0.9050	$0.9130	$0.8200	$0.8330	7.96%	$11,087,306	—
Mar 27, 2025	$0.8850	$0.9300	$0.8830	$0.9050	2.26%	$9,183,924	—
Mar 26, 2025	$0.9040	$0.9310	$0.8750	$0.8860	1.99%	$8,212,491	—
Mar 25, 2025	$0.9050	$0.9160	$0.8850	$0.9040	0.11%	$10,013,716	—
Mar 24, 2025	$0.8590	$0.9170	$0.8460	$0.9050	5.36%	$11,464,784	—
Mar 23, 2025	$0.8600	$0.8730	$0.8400	$0.8590	0.12%	$8,709,251	—
Mar 22, 2025	$0.8470	$0.8760	$0.8470	$0.8610	1.65%	$4,875,622	—
Mar 21, 2025	$0.8800	$0.8880	$0.8380	$0.8470	3.75%	$10,266,725	—
Mar 20, 2025	$0.9210	$0.9260	$0.8680	$0.8810	4.34%	$12,337,790	—
Mar 19, 2025	$0.8740	$0.9370	$0.8680	$0.9210	5.38%	$23,006,320	—
Mar 18, 2025	$0.8870	$0.8880	$0.8370	$0.8740	1.47%	$9,814,123	—
Mar 17, 2025	$0.8300	$0.9150	$0.8300	$0.8870	6.87%	$18,895,026	—
Mar 16, 2025	$0.8870	$0.8920	$0.8210	$0.8310	6.31%	$19,179,938	—
Mar 15, 2025	$0.8670	$0.8960	$0.8590	$0.8870	2.31%	$10,036,207	—
Mar 14, 2025	$0.8370	$0.8910	$0.8330	$0.8670	3.58%	$12,683,924	—
Mar 13, 2025	$0.8790	$0.8870	$0.8200	$0.8370	4.78%	$27,210,858	—
Mar 12, 2025	$0.8510	$0.8830	$0.8100	$0.8780	3.17%	$26,277,609	—
Mar 11, 2025	$0.8040	$0.8810	$0.7410	$0.8510	5.85%	$44,860,435	—
Mar 10, 2025	$0.8490	$0.9320	$0.8000	$0.8030	5.42%	$39,705,741	—
Mar 9, 2025	$0.9350	$0.9410	$0.8400	$0.8480	9.30%	$16,797,975	—
Mar 8, 2025	$0.9560	$0.9630	$0.9180	$0.9350	2.20%	$11,175,896	—
Mar 7, 2025	$0.9540	$1.0010	$0.9120	$0.9560	0.21%	$34,639,843	—
Mar 6, 2025	$0.9870	$1.0450	$0.9540	$0.9540	3.34%	$24,469,978	—
Mar 5, 2025	$0.9410	$1.0080	$0.9230	$0.9870	4.89%	$25,115,785	—
Mar 4, 2025	$0.9850	$0.9900	$0.8740	$0.9420	4.37%	$51,144,496	—
Mar 3, 2025	$1.1680	$1.1720	$0.9610	$0.9840	15.75%	$36,851,090	—
Mar 2, 2025	$1.0420	$1.18	$1.0320	$1.1690	12.19%	$32,437,784	—
Mar 1, 2025	$1.0810	$1.1010	$1.0250	$1.0420	3.61%	$18,180,402	—
Feb 28, 2025	$1.1080	$1.1140	$1.0170	$1.08	2.53%	$40,008,666	—
Feb 27, 2025	$1.1560	$1.2080	$1.0730	$1.1080	4.15%	$33,737,589	—
Feb 26, 2025	$1.0790	$1.1790	$1.0520	$1.1560	7.14%	$44,748,598	—
Feb 25, 2025	$1.0030	$1.0930	$0.9320	$1.0790	7.58%	$58,754,879	—
Feb 24, 2025	$1.18	$1.1990	$0.9760	$1.0040	14.92%	$43,051,584	—
Feb 23, 2025	$1.1440	$1.1920	$1.1380	$1.18	3.15%	$21,352,843	—
Feb 22, 2025	$1.09	$1.1550	$1.0720	$1.1430	4.86%	$19,031,005	—
Feb 21, 2025	$1.1630	$1.2050	$1.0750	$1.0890	6.36%	$33,316,906	—
Feb 20, 2025	$1.1270	$1.1830	$1.1230	$1.1630	3.19%	$21,599,273	—
Feb 19, 2025	$1.0880	$1.1530	$1.0750	$1.1270	3.58%	$18,134,948	—
Feb 18, 2025	$1.2060	$1.2170	$1.0430	$1.0880	9.78%	$32,128,562	—
Feb 17, 2025	$1.1170	$1.2130	$1.1040	$1.2060	7.97%	$32,646,396	—
Feb 16, 2025	$1.1290	$1.1490	$1.10	$1.1170	1.06%	$9,797,114	—
Feb 15, 2025	$1.1580	$1.1650	$1.1150	$1.1290	2.50%	$11,413,180	—
Feb 14, 2025	$1.1240	$1.1990	$1.1120	$1.1570	2.94%	$24,214,480	—
Feb 13, 2025	$1.1230	$1.1620	$1.0850	$1.1240	0.09%	$22,127,922	—
Feb 12, 2025	$1.0710	$1.1530	$1.0250	$1.1220	4.76%	$30,022,795	—
Feb 11, 2025	$1.0970	$1.1430	$1.0510	$1.0710	2.37%	$21,549,383	—
Feb 10, 2025	$1.0780	$1.1160	$1.0380	$1.0980	1.86%	$24,968,084	—
Feb 9, 2025	$1.0610	$1.09	$1.0160	$1.0790	1.70%	$16,924,150	—
Feb 8, 2025	$1.0190	$1.0710	$0.9990	$1.0610	4.12%	$14,328,963	—
Feb 7, 2025	$1.0380	$1.1170	$0.9830	$1.0190	1.83%	$28,132,844	—
Feb 6, 2025	$1.0890	$1.1320	$1.0230	$1.0380	4.68%	$26,504,145	—
Feb 5, 2025	$1.1120	$1.1460	$1.0710	$1.0890	2.07%	$32,296,167	—
Feb 4, 2025	$1.1860	$1.1930	$1.0440	$1.1110	6.32%	$70,482,934	—
Feb 3, 2025	$1.1180	$1.2120	$0.7860	$1.1870	6.17%	$201,433,272	—
Feb 2, 2025	$1.3350	$1.3690	$1.0510	$1.1170	16.33%	$76,840,617	—
Feb 1, 2025	$1.4270	$1.4590	$1.3260	$1.3360	6.38%	$25,988,797	—
Jan 31, 2025	$1.4530	$1.5030	$1.3790	$1.4280	1.72%	$48,764,735	—
Jan 30, 2025	$1.4350	$1.5040	$1.4190	$1.4540	1.32%	$20,700,445	—
Jan 29, 2025	$1.37	$1.5120	$1.3680	$1.4340	4.67%	$31,875,979	—
Jan 28, 2025	$1.4580	$1.4770	$1.3570	$1.3710	5.97%	$18,829,882	—
Jan 27, 2025	$1.5620	$1.5620	$1.3160	$1.4570	6.72%	$78,344,962	—
Jan 26, 2025	$1.6340	$1.6760	$1.56	$1.5620	4.41%	$20,186,552	—
Jan 25, 2025	$1.7190	$1.7190	$1.6310	$1.6340	4.94%	$19,069,236	—
Jan 24, 2025	$1.7240	$1.8150	$1.6820	$1.72	0.23%	$32,711,596	—
Jan 23, 2025	$1.7140	$1.7390	$1.6550	$1.7240	0.58%	$33,297,127	—
Jan 22, 2025	$1.7490	$1.7720	$1.7040	$1.7140	2.00%	$22,277,535	—
Jan 21, 2025	$1.7040	$1.7890	$1.6210	$1.7490	2.64%	$45,597,043	—
Jan 20, 2025	$1.7070	$1.8560	$1.6250	$1.7040	0.18%	$145,370,606	—
Jan 19, 2025	$1.8270	$1.9170	$1.6760	$1.7070	6.57%	$127,546,807	—
Jan 18, 2025	$1.9630	$1.9990	$1.7780	$1.8270	6.93%	$38,701,445	—
Jan 17, 2025	$1.8380	$1.9930	$1.8370	$1.9630	6.80%	$32,434,118	—
Jan 16, 2025	$1.9010	$1.9170	$1.8220	$1.8380	3.31%	$34,980,948	—
Jan 15, 2025	$1.7880	$1.9030	$1.7410	$1.90	6.26%	$29,241,580	—
Jan 14, 2025	$1.7270	$1.80	$1.7160	$1.7880	3.53%	$17,499,757	—
Jan 13, 2025	$1.7830	$1.8280	$1.5780	$1.7280	3.08%	$39,586,778	—
Jan 12, 2025	$1.7930	$1.8160	$1.7590	$1.7830	0.56%	$9,119,896	—
Jan 11, 2025	$1.79	$1.8250	$1.7610	$1.7930	0.17%	$9,948,189	—
Jan 10, 2025	$1.7510	$1.8280	$1.7280	$1.79	2.23%	$25,031,658	—
Jan 9, 2025	$1.8040	$1.8410	$1.7070	$1.75	2.99%	$34,663,166	—
Jan 8, 2025	$1.8920	$1.9240	$1.7070	$1.8050	4.60%	$38,642,265	—
Jan 7, 2025	$2.1110	$2.1270	$1.8820	$1.8910	10.42%	$41,740,856	—
Jan 6, 2025	$2.0940	$2.1860	$2.0620	$2.11	0.76%	$38,703,172	—
Jan 5, 2025	$2.0620	$2.1190	$2.0270	$2.0940	1.55%	$28,495,095	—
Jan 4, 2025	$2.0160	$2.12	$1.9840	$2.0620	2.28%	$41,997,040	—
Jan 3, 2025	$1.88	$2.0250	$1.8360	$2.0170	7.29%	$41,718,990	—
Jan 2, 2025	$1.8190	$1.8950	$1.8130	$1.88	3.35%	$29,137,187	—
Jan 1, 2025	$1.7540	$1.8420	$1.7340	$1.8180	3.65%	$22,089,602	—

关于 Optimism 历史数据

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.