Optimism (OP) 2026 年价格历史

In 2026, Optimism opened at $0.2679 and is currently trading at $0.1321, a change of −50.69%. The highest price was $0.3764 and the lowest $0.0807.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Oct 17, 2026	$0.1380	$0.1408	$0.1285	$0.1321	4.28%	$4,706,510	$303,468,738
Oct 16, 2026	$0.1376	$0.1439	$0.1332	$0.1381	0.36%	$10,275,909	$316,050,077
Oct 15, 2026	$0.1410	$0.1429	$0.1279	$0.1376	2.41%	$14,324,830	$323,843,830
Oct 14, 2026	$0.1586	$0.1625	$0.1369	$0.1409	11.16%	$17,980,370	$364,644,164
Oct 13, 2026	$0.1309	$0.1610	$0.1259	$0.1585	21.08%	$19,965,868	$300,498,871
Oct 12, 2026	$0.1438	$0.1460	$0.1302	$0.1309	8.97%	$8,211,315	$330,301,996
Oct 11, 2026	$0.1393	$0.1465	$0.1378	$0.1437	3.16%	$9,283,864	$320,278,440
Oct 10, 2026	$0.1325	$0.1476	$0.1312	$0.1393	5.13%	$17,174,462	$304,622,953
Oct 9, 2026	$0.1191	$0.1330	$0.1180	$0.1325	11.25%	$8,625,236	$273,462,585
Oct 8, 2026	$0.1231	$0.1249	$0.1110	$0.1190	3.33%	$10,842,474	$282,775,816
Oct 7, 2026	$0.1304	$0.1306	$0.1183	$0.1231	5.60%	$9,571,490	$299,773,000
Oct 6, 2026	$0.1385	$0.1390	$0.1298	$0.1305	5.78%	$4,830,101	$318,900,688
Oct 5, 2026	$0.1342	$0.1410	$0.1300	$0.1386	3.28%	$6,658,942	$308,264,286
Oct 4, 2026	$0.1363	$0.1371	$0.1306	$0.1342	1.54%	$4,194,463	$313,515,526
Oct 3, 2026	$0.1272	$0.1391	$0.1269	$0.1364	7.23%	$7,295,558	$292,456,841
Oct 2, 2026	$0.1281	$0.1351	$0.1234	$0.1272	0.70%	$9,407,002	$294,370,964
Oct 1, 2026	$0.1296	$0.1322	$0.1258	$0.1281	1.16%	$9,639,742	$298,160,574
Sep 30, 2026	$0.1287	$0.1360	$0.1275	$0.1296	0.70%	$10,787,736	$295,923,636
Sep 29, 2026	$0.1342	$0.1362	$0.1276	$0.1289	3.95%	$8,225,024	$308,832,414
Sep 28, 2026	$0.1493	$0.1506	$0.1319	$0.1343	10.05%	$7,644,162	$343,055,359
Sep 27, 2026	$0.1439	$0.1495	$0.1415	$0.1494	3.82%	$4,279,659	$330,763,658
Sep 26, 2026	$0.1464	$0.1510	$0.1405	$0.1439	1.71%	$7,384,001	$336,744,327
Sep 25, 2026	$0.1315	$0.1495	$0.1296	$0.1464	11.33%	$9,247,185	$302,147,788
Sep 24, 2026	$0.1229	$0.1390	$0.1202	$0.1314	6.92%	$8,142,862	$282,665,252
Sep 23, 2026	$0.1353	$0.1412	$0.1209	$0.1230	9.09%	$13,190,211	$310,594,667
Sep 22, 2026	$0.1274	$0.1382	$0.1221	$0.1353	6.20%	$11,099,956	$293,010,546
Sep 21, 2026	$0.1251	$0.1317	$0.1217	$0.1275	1.92%	$13,313,893	$287,423,952
Sep 20, 2026	$0.1216	$0.1332	$0.1185	$0.1251	2.88%	$10,259,893	$279,379,362
Sep 19, 2026	$0.1206	$0.1293	$0.1168	$0.1216	0.83%	$15,463,918	$277,343,482
Sep 18, 2026	$0.1010	$0.1219	$0.1006	$0.1206	19.41%	$14,375,412	$232,213,336
Sep 17, 2026	$0.0959	$0.1019	$0.0945	$0.1010	5.32%	$3,944,399	$220,095,923
Sep 16, 2026	$0.0937	$0.0964	$0.0906	$0.0958	2.24%	$4,316,259	$215,585,046
Sep 15, 2026	$0.1023	$0.1053	$0.0930	$0.0937	8.41%	$7,371,500	$235,144,234
Sep 14, 2026	$0.0948	$0.1054	$0.0938	$0.1024	8.02%	$7,587,920	$217,937,788
Sep 13, 2026	$0.0957	$0.0990	$0.0941	$0.0948	0.94%	$2,437,392	$220,214,411
Sep 12, 2026	$0.0956	$0.0982	$0.0953	$0.0958	0.21%	$1,814,385	$219,516,837
Sep 11, 2026	$0.0938	$0.1006	$0.0925	$0.0955	1.81%	$3,848,097	$215,627,892
Sep 10, 2026	$0.0994	$0.0998	$0.0936	$0.0938	5.63%	$5,808,279	$228,860,505
Sep 9, 2026	$0.1053	$0.1061	$0.0978	$0.0995	5.51%	$5,566,727	$242,174,050
Sep 8, 2026	$0.1105	$0.1127	$0.1046	$0.1053	4.71%	$6,705,533	$252,754,845
Sep 7, 2026	$0.1102	$0.1137	$0.1073	$0.1104	0.18%	$7,668,704	$252,116,243
Sep 6, 2026	$0.1076	$0.1142	$0.1063	$0.1102	2.42%	$11,892,491	$246,119,557
Sep 5, 2026	$0.0981	$0.1130	$0.0979	$0.1076	9.68%	$9,111,733	$224,421,527
Sep 4, 2026	$0.1012	$0.1020	$0.0950	$0.0981	3.06%	$4,288,580	$231,668,096
Sep 3, 2026	$0.0992	$0.1052	$0.0969	$0.1012	2.02%	$7,500,383	$226,806,533
Sep 2, 2026	$0.0953	$0.1000	$0.0927	$0.0992	4.09%	$6,108,467	$217,787,607
Sep 1, 2026	$0.0936	$0.1021	$0.0935	$0.0952	1.71%	$16,351,465	$214,237,086
Aug 31, 2026	$0.0864	$0.0941	$0.0860	$0.0936	8.33%	$4,698,747	$197,767,184
Aug 30, 2026	$0.0887	$0.0903	$0.0848	$0.0865	2.48%	$2,656,182	$202,932,313
Aug 29, 2026	$0.0901	$0.0902	$0.0875	$0.0887	1.55%	$1,603,505	$206,177,737
Aug 28, 2026	$0.0972	$0.0995	$0.0886	$0.0901	7.30%	$3,988,698	$222,561,708
Aug 27, 2026	$0.0989	$0.0998	$0.0952	$0.0973	1.62%	$2,972,110	$226,420,377
Aug 26, 2026	$0.1015	$0.1039	$0.0967	$0.0990	2.46%	$1,719,531	$232,069,433
Aug 25, 2026	$0.1077	$0.1097	$0.0992	$0.1015	5.76%	$3,370,046	$246,233,524
Aug 24, 2026	$0.1122	$0.1122	$0.1064	$0.1077	4.01%	$3,183,418	$256,632,022
Aug 23, 2026	$0.1090	$0.1159	$0.1038	$0.1122	2.94%	$4,724,319	$249,463,701
Aug 22, 2026	$0.1072	$0.1235	$0.1019	$0.1090	1.68%	$9,041,833	$245,193,253
Aug 21, 2026	$0.0980	$0.1084	$0.0955	$0.1072	9.39%	$6,136,685	$224,154,551
Aug 20, 2026	$0.0900	$0.0983	$0.0880	$0.0980	8.89%	$3,443,986	$205,749,029
Aug 19, 2026	$0.0821	$0.0920	$0.0811	$0.0900	9.62%	$2,838,980	$187,653,806
Aug 18, 2026	$0.0843	$0.0845	$0.0807	$0.0821	2.61%	$2,485,414	$192,641,209
Aug 17, 2026	$0.0834	$0.0857	$0.0831	$0.0843	1.08%	$1,132,324	$190,834,424
Aug 16, 2026	$0.0849	$0.0857	$0.0820	$0.0835	1.65%	$893,679	$194,152,028
Aug 15, 2026	$0.0864	$0.0877	$0.0847	$0.0850	1.62%	$1,021,180	$197,530,398
Aug 14, 2026	$0.0887	$0.0897	$0.0848	$0.0864	2.59%	$1,316,854	$202,743,937
Aug 13, 2026	$0.0860	$0.0888	$0.0842	$0.0887	3.14%	$1,988,176	$196,689,648
Aug 12, 2026	$0.0912	$0.0922	$0.0853	$0.0861	5.59%	$1,843,240	$208,476,963
Aug 11, 2026	$0.0914	$0.0927	$0.0880	$0.0912	0.22%	$1,772,288	$208,846,556
Aug 10, 2026	$0.0880	$0.0930	$0.0879	$0.0915	3.98%	$2,215,536	$201,300,531
Aug 9, 2026	$0.0887	$0.0908	$0.0878	$0.0881	0.68%	$1,246,856	$202,727,453
Aug 8, 2026	$0.0861	$0.0897	$0.0859	$0.0888	3.14%	$1,450,914	$196,697,803
Aug 7, 2026	$0.0862	$0.0897	$0.0855	$0.0861	0.12%	$2,063,438	$196,901,384
Aug 6, 2026	$0.0880	$0.0886	$0.0853	$0.0863	1.93%	$1,224,005	$200,962,948
Aug 5, 2026	$0.0890	$0.0894	$0.0865	$0.0880	1.12%	$1,544,784	$203,232,581
Aug 4, 2026	$0.0882	$0.0899	$0.0873	$0.0889	0.79%	$1,901,327	$201,582,160
Aug 3, 2026	$0.0867	$0.0885	$0.0849	$0.0883	1.85%	$1,717,737	$197,813,390
Aug 2, 2026	$0.0831	$0.0879	$0.0829	$0.0866	4.21%	$1,592,792	$189,853,647
Aug 1, 2026	$0.0853	$0.0862	$0.0818	$0.0831	2.58%	$1,222,170	$194,548,154
Jul 31, 2026	$0.0880	$0.0890	$0.0842	$0.0852	3.18%	$2,408,602	$201,001,263
Jul 30, 2026	$0.0892	$0.0910	$0.0871	$0.0880	1.35%	$2,286,215	$203,870,522
Jul 29, 2026	$0.0893	$0.0899	$0.0861	$0.0893	0.00%	$1,859,953	$203,991,842
Jul 28, 2026	$0.0873	$0.0900	$0.0854	$0.0893	2.29%	$2,625,561	$199,185,781
Jul 27, 2026	$0.0951	$0.0960	$0.0859	$0.0872	8.31%	$2,527,113	$217,285,788
Jul 26, 2026	$0.0923	$0.0954	$0.0921	$0.0952	3.14%	$1,426,577	$210,828,957
Jul 25, 2026	$0.0926	$0.0934	$0.0913	$0.0923	0.32%	$974,728	$211,276,163
Jul 24, 2026	$0.0926	$0.0949	$0.0910	$0.0926	0.00%	$2,105,350	$211,543,840
Jul 23, 2026	$0.0968	$0.0976	$0.0920	$0.0926	4.34%	$1,667,329	$221,414,132
Jul 22, 2026	$0.0980	$0.0991	$0.0959	$0.0969	1.12%	$1,956,539	$223,668,610
Jul 21, 2026	$0.0941	$0.0984	$0.0931	$0.0982	4.36%	$3,520,619	$214,861,512
Jul 20, 2026	$0.0950	$0.0958	$0.0919	$0.0942	0.84%	$3,210,177	$216,656,005
Jul 19, 2026	$0.0955	$0.0962	$0.0930	$0.0950	0.52%	$1,650,426	$217,561,734
Jul 18, 2026	$0.0960	$0.0979	$0.0944	$0.0954	0.63%	$1,738,602	$219,016,505
Jul 17, 2026	$0.0987	$0.0992	$0.0950	$0.0960	2.74%	$2,728,413	$225,070,653
Jul 16, 2026	$0.1023	$0.1031	$0.0983	$0.0987	3.52%	$3,249,434	$233,089,073
Jul 15, 2026	$0.1016	$0.1046	$0.1007	$0.1022	0.59%	$2,603,946	$219,318,745
Jul 14, 2026	$0.0985	$0.1028	$0.0980	$0.1016	3.15%	$2,412,024	$212,402,966
Jul 13, 2026	$0.1002	$0.1032	$0.0969	$0.0985	1.70%	$5,546,085	$216,109,817
Jul 12, 2026	$0.1018	$0.1030	$0.0995	$0.1001	1.67%	$1,752,883	$219,892,932
Jul 11, 2026	$0.1034	$0.1072	$0.1015	$0.1019	1.45%	$1,535,677	$223,048,104
Jul 10, 2026	$0.1021	$0.1085	$0.1015	$0.1035	1.37%	$2,753,102	$220,237,076
Jul 9, 2026	$0.0997	$0.1055	$0.0991	$0.1021	2.41%	$3,435,655	$215,082,300
Jul 8, 2026	$0.1022	$0.1032	$0.0966	$0.0997	2.45%	$3,287,047	$220,468,832
Jul 7, 2026	$0.1073	$0.1079	$0.1015	$0.1021	4.85%	$1,436,969	$231,517,727
Jul 6, 2026	$0.1086	$0.1095	$0.1032	$0.1073	1.20%	$1,635,359	$234,138,369
Jul 5, 2026	$0.1076	$0.1096	$0.1049	$0.1085	0.84%	$1,546,360	$232,221,763
Jul 4, 2026	$0.1070	$0.1114	$0.1060	$0.1076	0.56%	$1,850,344	$231,013,199
Jul 3, 2026	$0.0988	$0.1086	$0.0988	$0.1071	8.40%	$2,230,064	$213,046,548
Jul 2, 2026	$0.0946	$0.1010	$0.0941	$0.0987	4.33%	$1,869,244	$204,352,826
Jul 1, 2026	$0.0966	$0.0976	$0.0929	$0.0946	2.07%	$2,232,972	$207,918,907
Jun 30, 2026	$0.1004	$0.1005	$0.0942	$0.0965	3.88%	$1,548,668	$216,354,351
Jun 29, 2026	$0.1000	$0.1044	$0.0988	$0.1004	0.40%	$2,096,785	$215,587,581
Jun 28, 2026	$0.1009	$0.1023	$0.0987	$0.1000	0.89%	$1,394,927	$217,502,057
Jun 27, 2026	$0.1058	$0.1061	$0.0996	$0.1008	4.73%	$1,646,545	$228,129,029
Jun 26, 2026	$0.1056	$0.1085	$0.1011	$0.1057	0.09%	$5,004,573	$228,000,150
Jun 25, 2026	$0.1046	$0.1095	$0.0977	$0.1056	0.96%	$5,703,552	$225,493,005
Jun 24, 2026	$0.1013	$0.1067	$0.0947	$0.1045	3.16%	$4,961,572	$218,788,596
Jun 23, 2026	$0.1007	$0.1017	$0.0953	$0.1014	0.70%	$1,763,934	$217,013,263
Jun 22, 2026	$0.0998	$0.1048	$0.0996	$0.1007	0.90%	$1,777,297	$215,110,414
Jun 21, 2026	$0.1037	$0.1045	$0.0994	$0.0998	3.76%	$871,185	$223,787,832
Jun 20, 2026	$0.1040	$0.1060	$0.0993	$0.1037	0.29%	$2,350,510	$224,251,374
Jun 19, 2026	$0.1093	$0.1107	$0.1001	$0.1040	4.85%	$2,430,549	$235,662,237
Jun 18, 2026	$0.1088	$0.1110	$0.1033	$0.1093	0.46%	$3,058,238	$234,419,202
Jun 17, 2026	$0.1090	$0.1123	$0.1053	$0.1088	0.18%	$2,524,424	$234,573,489
Jun 16, 2026	$0.1086	$0.1107	$0.1051	$0.1090	0.37%	$2,206,643	$233,676,749
Jun 15, 2026	$0.1086	$0.1122	$0.1074	$0.1086	0.00%	$3,373,697	$233,498,069
Jun 14, 2026	$0.1070	$0.1097	$0.1044	$0.1085	1.40%	$3,105,363	$230,131,553
Jun 13, 2026	$0.0998	$0.1127	$0.0994	$0.1070	7.21%	$5,963,161	$214,621,216
Jun 12, 2026	$0.0955	$0.1019	$0.0949	$0.0998	4.50%	$2,720,999	$204,987,798
Jun 11, 2026	$0.0909	$0.0972	$0.0909	$0.0955	5.06%	$2,418,190	$195,789,202
Jun 10, 2026	$0.0967	$0.0978	$0.0887	$0.0910	5.89%	$3,299,513	$208,104,967
Jun 9, 2026	$0.0960	$0.0975	$0.0914	$0.0967	0.73%	$2,929,205	$206,542,599
Jun 8, 2026	$0.0975	$0.1003	$0.0946	$0.0960	1.54%	$3,366,509	$209,657,078
Jun 7, 2026	$0.0938	$0.1011	$0.0918	$0.0975	3.94%	$4,317,964	$201,840,720
Jun 6, 2026	$0.0979	$0.1000	$0.0898	$0.0938	4.19%	$3,462,183	$210,366,702
Jun 5, 2026	$0.1120	$0.1128	$0.0915	$0.0979	12.59%	$7,994,181	$241,045,897
Jun 4, 2026	$0.1227	$0.1244	$0.1043	$0.1121	8.64%	$11,297,534	$264,331,757
Jun 3, 2026	$0.1157	$0.1333	$0.1146	$0.1228	6.14%	$7,167,797	$248,715,330
Jun 2, 2026	$0.1244	$0.1266	$0.1131	$0.1156	7.07%	$6,856,216	$267,210,879
Jun 1, 2026	$0.1187	$0.1250	$0.1142	$0.1244	4.80%	$4,102,886	$254,896,524
May 31, 2026	$0.1206	$0.1218	$0.1147	$0.1186	1.66%	$1,804,790	$259,514,368
May 30, 2026	$0.1187	$0.1234	$0.1185	$0.1206	1.60%	$1,725,981	$255,162,158
May 29, 2026	$0.1185	$0.1221	$0.1137	$0.1186	0.08%	$3,576,154	$255,330,048
May 28, 2026	$0.1237	$0.1241	$0.1138	$0.1186	4.12%	$6,369,282	$265,808,359
May 27, 2026	$0.1279	$0.1305	$0.1226	$0.1237	3.28%	$3,504,742	$274,740,799
May 26, 2026	$0.1297	$0.1345	$0.1273	$0.1279	1.39%	$3,760,853	$278,676,773
May 25, 2026	$0.1256	$0.1323	$0.1247	$0.1297	3.26%	$2,460,414	$269,910,611
May 24, 2026	$0.1304	$0.1305	$0.1229	$0.1256	3.68%	$2,666,867	$280,054,872
May 23, 2026	$0.1269	$0.1340	$0.1211	$0.1304	2.76%	$4,141,025	$272,752,924
May 22, 2026	$0.1324	$0.1368	$0.1258	$0.1268	4.23%	$3,799,325	$284,300,171
May 21, 2026	$0.1290	$0.1337	$0.1277	$0.1324	2.64%	$3,293,596	$277,174,314
May 20, 2026	$0.1261	$0.1305	$0.1243	$0.1291	2.38%	$2,368,878	$270,741,699
May 19, 2026	$0.1296	$0.1302	$0.1256	$0.1260	2.78%	$1,909,227	$278,409,024
May 18, 2026	$0.1282	$0.1299	$0.1238	$0.1295	1.01%	$2,599,768	$275,892,428
May 17, 2026	$0.1330	$0.1344	$0.1230	$0.1283	3.53%	$2,764,244	$286,226,011
May 16, 2026	$0.1367	$0.1382	$0.1308	$0.1331	2.63%	$2,101,893	$293,797,620
May 15, 2026	$0.1449	$0.1461	$0.1345	$0.1367	5.66%	$3,531,367	$311,567,019
May 14, 2026	$0.1461	$0.1483	$0.1432	$0.1449	0.82%	$4,308,873	$314,075,369
May 13, 2026	$0.1522	$0.1579	$0.1444	$0.1461	4.01%	$4,181,459	$327,314,538
May 12, 2026	$0.1570	$0.1580	$0.1489	$0.1521	3.12%	$3,465,667	$337,193,916
May 11, 2026	$0.1633	$0.1636	$0.1560	$0.1570	3.86%	$4,116,677	$351,034,957
May 10, 2026	$0.1633	$0.1662	$0.1572	$0.1633	0.00%	$5,258,117	$351,620,810
May 9, 2026	$0.1718	$0.1725	$0.1625	$0.1633	4.95%	$9,117,877	$369,953,279
May 8, 2026	$0.1481	$0.1819	$0.1459	$0.1718	16.00%	$25,586,376	$318,166,476
May 7, 2026	$0.1424	$0.1508	$0.1375	$0.1480	3.93%	$15,091,640	$306,302,399
May 6, 2026	$0.1285	$0.1489	$0.1279	$0.1424	10.82%	$9,114,612	$276,392,398
May 5, 2026	$0.1242	$0.1310	$0.1236	$0.1285	3.46%	$5,224,009	$266,770,620
May 4, 2026	$0.1229	$0.1277	$0.1205	$0.1241	0.98%	$5,101,965	$264,232,439
May 3, 2026	$0.1256	$0.1257	$0.1211	$0.1229	2.15%	$1,859,091	$269,803,075
May 2, 2026	$0.1210	$0.1278	$0.1193	$0.1255	3.72%	$1,968,034	$259,983,931
May 1, 2026	$0.1203	$0.1232	$0.1198	$0.1209	0.50%	$1,506,485	$258,630,336
Apr 30, 2026	$0.1198	$0.1227	$0.1188	$0.1204	0.50%	$2,178,594	$257,564,783
Apr 29, 2026	$0.1212	$0.1260	$0.1155	$0.1197	1.24%	$2,677,900	$260,354,782
Apr 28, 2026	$0.1224	$0.1233	$0.1201	$0.1211	1.06%	$1,665,842	$263,368,659
Apr 27, 2026	$0.1258	$0.1291	$0.1190	$0.1225	2.62%	$2,741,994	$270,690,881
Apr 26, 2026	$0.1250	$0.1276	$0.1230	$0.1258	0.64%	$2,072,636	$268,836,781
Apr 25, 2026	$0.1251	$0.1335	$0.1236	$0.1250	0.08%	$6,700,985	$270,032,450
Apr 24, 2026	$0.1216	$0.1270	$0.1199	$0.1252	2.96%	$2,618,983	$261,393,315
Apr 23, 2026	$0.1211	$0.1228	$0.1176	$0.1216	0.41%	$2,584,888	$260,476,150
Apr 22, 2026	$0.1232	$0.1288	$0.1209	$0.1210	1.79%	$2,793,841	$262,289,124
Apr 21, 2026	$0.1241	$0.1261	$0.1200	$0.1232	0.73%	$2,965,066	$264,307,463
Apr 20, 2026	$0.1205	$0.1260	$0.1203	$0.1240	2.90%	$2,268,037	$256,512,354
Apr 19, 2026	$0.1260	$0.1269	$0.1198	$0.1204	4.44%	$2,740,173	$268,227,075
Apr 18, 2026	$0.1344	$0.1355	$0.1258	$0.1259	6.32%	$3,156,842	$286,480,990
Apr 17, 2026	$0.1323	$0.1373	$0.1284	$0.1344	1.59%	$5,958,795	$281,608,525
Apr 16, 2026	$0.1199	$0.1330	$0.1185	$0.1324	10.43%	$6,605,206	$256,349,658
Apr 15, 2026	$0.1112	$0.1224	$0.1111	$0.1199	7.82%	$3,215,062	$237,882,639
Apr 14, 2026	$0.1163	$0.1170	$0.1102	$0.1113	4.30%	$3,660,791	$248,566,022
Apr 13, 2026	$0.1070	$0.1166	$0.1054	$0.1163	8.69%	$3,177,749	$228,515,525
Apr 12, 2026	$0.1146	$0.1147	$0.1066	$0.1069	6.72%	$2,592,121	$244,711,498
Apr 11, 2026	$0.1152	$0.1164	$0.1102	$0.1145	0.61%	$3,591,644	$245,770,714
Apr 10, 2026	$0.1142	$0.1163	$0.1133	$0.1152	0.88%	$2,569,403	$244,025,772
Apr 9, 2026	$0.1149	$0.1168	$0.1110	$0.1141	0.70%	$2,658,695	$245,016,878
Apr 8, 2026	$0.1188	$0.1209	$0.1142	$0.1150	3.20%	$4,359,503	$254,173,252
Apr 7, 2026	$0.1098	$0.1198	$0.1074	$0.1187	8.11%	$3,531,156	$235,013,966
Apr 6, 2026	$0.1104	$0.1151	$0.1090	$0.1098	0.54%	$2,578,339	$237,372,043
Apr 5, 2026	$0.1107	$0.1109	$0.1057	$0.1103	0.36%	$1,682,881	$236,389,886
Apr 4, 2026	$0.1101	$0.1115	$0.1084	$0.1106	0.45%	$1,614,081	$235,184,157
Apr 3, 2026	$0.1064	$0.1119	$0.1060	$0.1100	3.38%	$2,708,385	$227,186,861
Apr 2, 2026	$0.1102	$0.1113	$0.1046	$0.1064	3.45%	$3,508,012	$235,381,585
Apr 1, 2026	$0.1107	$0.1134	$0.1086	$0.1101	0.54%	$2,912,344	$233,818,271
Mar 31, 2026	$0.1060	$0.1124	$0.1057	$0.1108	4.53%	$4,265,680	$223,897,750
Mar 30, 2026	$0.1021	$0.1101	$0.1019	$0.1059	3.72%	$3,271,141	$216,234,909
Mar 29, 2026	$0.1024	$0.1045	$0.0987	$0.1020	0.39%	$2,369,009	$216,929,017
Mar 28, 2026	$0.1042	$0.1062	$0.1020	$0.1025	1.63%	$1,864,565	$220,447,592
Mar 27, 2026	$0.1086	$0.1105	$0.1024	$0.1041	4.14%	$3,369,720	$230,333,509
Mar 26, 2026	$0.1135	$0.1140	$0.1057	$0.1087	4.23%	$4,682,778	$240,571,768
Mar 25, 2026	$0.1138	$0.1157	$0.1124	$0.1134	0.35%	$2,925,256	$240,649,843
Mar 24, 2026	$0.1135	$0.1172	$0.1094	$0.1137	0.18%	$5,015,203	$422,873,593
Mar 23, 2026	$0.1147	$0.1198	$0.1120	$0.1134	1.13%	$5,446,103	$243,640,582
Mar 22, 2026	$0.1177	$0.1201	$0.1128	$0.1146	2.63%	$2,359,506	$246,041,942
Mar 21, 2026	$0.1238	$0.1242	$0.1169	$0.1178	4.85%	$1,673,095	$262,592,248
Mar 20, 2026	$0.1215	$0.1264	$0.1214	$0.1238	1.89%	$2,517,017	$257,387,064
Mar 19, 2026	$0.1264	$0.1274	$0.1187	$0.1215	3.88%	$2,703,414	$267,478,050
Mar 18, 2026	$0.1361	$0.1371	$0.1249	$0.1263	7.20%	$3,805,256	$288,409,781
Mar 17, 2026	$0.1375	$0.1388	$0.1333	$0.1361	1.02%	$3,546,612	$449,763,331
Mar 16, 2026	$0.1284	$0.1395	$0.1272	$0.1375	7.09%	$5,785,340	$272,252,196
Mar 15, 2026	$0.1238	$0.1292	$0.1231	$0.1284	3.72%	$3,548,245	$261,991,331
Mar 14, 2026	$0.1237	$0.1265	$0.1217	$0.1238	0.08%	$2,480,240	$435,674,497
Mar 13, 2026	$0.1200	$0.1276	$0.1198	$0.1237	3.08%	$4,748,896	$254,211,074
Mar 12, 2026	$0.1204	$0.1210	$0.1158	$0.1199	0.42%	$2,783,415	$255,169,479
Mar 11, 2026	$0.1188	$0.1227	$0.1169	$0.1204	1.35%	$2,707,172	$251,315,384
Mar 10, 2026	$0.1184	$0.1235	$0.1176	$0.1187	0.25%	$3,350,719	$250,877,389
Mar 9, 2026	$0.1153	$0.1227	$0.1149	$0.1184	2.69%	$3,107,962	$244,811,915
Mar 8, 2026	$0.1164	$0.1176	$0.1132	$0.1154	0.86%	$2,626,342	$246,431,236
Mar 7, 2026	$0.1205	$0.1212	$0.1151	$0.1164	3.40%	$1,975,769	$255,197,981
Mar 6, 2026	$0.1253	$0.1280	$0.1169	$0.1205	3.83%	$3,793,925	$265,424,509
Mar 5, 2026	$0.1285	$0.1306	$0.1232	$0.1252	2.57%	$5,207,516	$419,377,136
Mar 4, 2026	$0.1266	$0.1323	$0.1253	$0.1286	1.58%	$8,222,826	$268,633,292
Mar 3, 2026	$0.1245	$0.1289	$0.1217	$0.1265	1.61%	$4,904,488	$433,538,072
Mar 2, 2026	$0.1216	$0.1300	$0.1193	$0.1245	2.38%	$6,228,563	$258,897,576
Mar 1, 2026	$0.1226	$0.1269	$0.1184	$0.1215	0.90%	$6,297,402	$260,674,178
Feb 28, 2026	$0.1198	$0.1227	$0.1092	$0.1227	2.42%	$6,626,338	$254,368,050
Feb 27, 2026	$0.1195	$0.1285	$0.1158	$0.1198	0.25%	$6,715,915	$254,015,864
Feb 26, 2026	$0.1241	$0.1268	$0.1151	$0.1194	3.79%	$7,327,079	$364,011,628
Feb 25, 2026	$0.1177	$0.1338	$0.1165	$0.1241	5.44%	$15,925,516	$250,461,396
Feb 24, 2026	$0.1220	$0.1226	$0.1143	$0.1178	3.44%	$6,827,662	$259,082,301
Feb 23, 2026	$0.1223	$0.1264	$0.1145	$0.1220	0.25%	$12,546,891	$247,200,304
Feb 22, 2026	$0.1285	$0.1285	$0.1205	$0.1223	4.82%	$8,774,823	$271,676,339
Feb 21, 2026	$0.1286	$0.1357	$0.1268	$0.1286	0.00%	$15,751,864	$273,021,363
Feb 20, 2026	$0.1396	$0.1402	$0.1246	$0.1286	7.88%	$27,799,003	$295,920,842
Feb 19, 2026	$0.1655	$0.1665	$0.1342	$0.1397	15.59%	$29,215,969	$351,255,979
Feb 18, 2026	$0.1870	$0.1896	$0.1649	$0.1655	11.50%	$8,027,091	$395,723,004
Feb 17, 2026	$0.1904	$0.1906	$0.1839	$0.1869	1.84%	$4,680,638	$403,364,817
Feb 16, 2026	$0.1895	$0.1923	$0.1843	$0.1903	0.42%	$2,306,538	$401,147,664
Feb 15, 2026	$0.1971	$0.1984	$0.1849	$0.1893	3.96%	$3,390,586	$418,310,341
Feb 14, 2026	$0.1893	$0.2009	$0.1893	$0.1972	4.17%	$2,296,212	$402,021,200
Feb 13, 2026	$0.1827	$0.1919	$0.1785	$0.1893	3.61%	$2,451,531	$388,001,867
Feb 12, 2026	$0.1779	$0.1861	$0.1756	$0.1828	2.75%	$3,341,577	$560,003,135
Feb 11, 2026	$0.1830	$0.1867	$0.1731	$0.1778	2.84%	$5,508,486	$388,854,598
Feb 10, 2026	$0.1891	$0.1899	$0.1803	$0.1829	3.28%	$2,856,244	$400,727,343
Feb 9, 2026	$0.1903	$0.1936	$0.1815	$0.1890	0.68%	$3,396,245	$403,287,061
Feb 8, 2026	$0.1964	$0.1965	$0.1866	$0.1904	3.05%	$3,244,932	$551,835,826
Feb 7, 2026	$0.1974	$0.2029	$0.1870	$0.1964	0.51%	$8,029,970	$506,089,348
Feb 6, 2026	$0.1820	$0.2008	$0.1579	$0.1974	8.46%	$14,375,440	$451,818,834
Feb 5, 2026	$0.2191	$0.2224	$0.1801	$0.1820	16.93%	$14,206,310	$537,207,486
Feb 4, 2026	$0.2130	$0.2302	$0.2120	$0.2191	2.86%	$7,478,409	$527,893,990
Feb 3, 2026	$0.2301	$0.2317	$0.2067	$0.2130	7.43%	$7,899,706	$575,246,732
Feb 2, 2026	$0.2277	$0.2372	$0.2201	$0.2300	1.01%	$5,697,508	$583,843,890
Feb 1, 2026	$0.2344	$0.2408	$0.2218	$0.2276	2.90%	$4,961,605	$548,948,373
Jan 31, 2026	$0.2629	$0.2640	$0.2099	$0.2345	10.80%	$12,185,000	$626,689,976
Jan 30, 2026	$0.2698	$0.2733	$0.2579	$0.2628	2.59%	$7,098,653	$613,763,493
Jan 29, 2026	$0.3015	$0.3024	$0.2606	$0.2697	10.55%	$9,652,095	$699,779,728
Jan 28, 2026	$0.3020	$0.3047	$0.2938	$0.3014	0.20%	$6,089,317	$586,345,080
Jan 27, 2026	$0.2979	$0.3043	$0.2919	$0.3019	1.34%	$3,783,214	$578,134,983
Jan 26, 2026	$0.2865	$0.3018	$0.2858	$0.2979	3.98%	$4,271,152	$555,671,923
Jan 25, 2026	$0.3038	$0.3065	$0.2786	$0.2866	5.66%	$6,087,070	$590,087,003
Jan 24, 2026	$0.3045	$0.3072	$0.2996	$0.3039	0.20%	$2,128,245	$592,476,303
Jan 23, 2026	$0.3074	$0.3193	$0.2995	$0.3044	0.98%	$6,042,596	$597,260,150
Jan 22, 2026	$0.3089	$0.3269	$0.3029	$0.3075	0.45%	$7,005,097	$684,828,493
Jan 21, 2026	$0.2999	$0.3176	$0.2947	$0.3088	2.97%	$8,850,769	$678,328,098
Jan 20, 2026	$0.3196	$0.3236	$0.2968	$0.3000	6.13%	$7,478,514	$702,184,729
Jan 19, 2026	$0.3235	$0.3242	$0.2931	$0.3196	1.21%	$9,100,430	$609,591,364
Jan 18, 2026	$0.3467	$0.3504	$0.3230	$0.3236	6.66%	$5,472,208	$674,513,689
Jan 17, 2026	$0.3401	$0.3555	$0.3387	$0.3467	1.94%	$5,389,730	$660,305,252
Jan 16, 2026	$0.3411	$0.3444	$0.3252	$0.3400	0.32%	$6,742,338	$740,651,820
Jan 15, 2026	$0.3515	$0.3650	$0.3360	$0.3411	2.96%	$10,167,802	$749,479,954
Jan 14, 2026	$0.3670	$0.3706	$0.3498	$0.3515	4.22%	$10,070,166	$753,346,165
Jan 13, 2026	$0.3088	$0.3764	$0.3085	$0.3669	18.81%	$21,229,901	$692,834,172
Jan 12, 2026	$0.3158	$0.3330	$0.3060	$0.3088	2.22%	$7,939,903	$612,149,785
Jan 11, 2026	$0.3180	$0.3239	$0.3103	$0.3158	0.69%	$4,504,739	$617,642,670
Jan 10, 2026	$0.3152	$0.3282	$0.3113	$0.3179	0.86%	$3,579,673	$612,184,819
Jan 9, 2026	$0.3144	$0.3243	$0.3086	$0.3151	0.22%	$5,735,622	$611,631,642
Jan 8, 2026	$0.3171	$0.3215	$0.3039	$0.3143	0.88%	$8,968,373	$615,785,228
Jan 7, 2026	$0.3314	$0.3325	$0.3125	$0.3170	4.35%	$5,014,890	$643,700,774
Jan 6, 2026	$0.3294	$0.3407	$0.3138	$0.3315	0.64%	$7,372,550	$641,584,992
Jan 5, 2026	$0.3194	$0.3341	$0.3122	$0.3295	3.16%	$6,511,703	$623,235,436
Jan 4, 2026	$0.3105	$0.3252	$0.3096	$0.3195	2.90%	$5,242,898	$602,278,103
Jan 3, 2026	$0.3062	$0.3122	$0.3006	$0.3105	1.40%	$3,529,413	$594,693,897
Jan 2, 2026	$0.2968	$0.3068	$0.2941	$0.3062	3.17%	$7,399,386	$578,119,985
Jan 1, 2026	$0.2679	$0.2978	$0.2643	$0.2968	10.79%	$5,216,609	$521,352,135

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.