Canada markets closed

Optimism USD (OP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.3017+0.2769 (+13.67%)
As of 10:13PM UTC. Market open.
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 20242.12132.30172.07592.30172.3017510,613,920
Apr 13, 20242.45072.45811.85652.12122.1212639,460,155
Apr 12, 20242.94173.02332.15252.45072.4507470,554,248
Apr 11, 20243.03623.10272.92412.94182.9418214,623,775
Apr 10, 20243.04253.08102.91943.03633.0363254,227,834
Apr 09, 20243.36413.40603.02803.04253.0425282,480,081
Apr 08, 20243.19893.37713.08943.36413.3641313,804,098
Apr 07, 20242.99423.20202.98553.19893.1989192,483,136
Apr 06, 20242.87453.02072.85782.99422.9942179,489,589
Apr 05, 20243.10263.10362.87002.87452.8745246,134,870
Apr 04, 20243.05633.22273.00543.10263.1026210,274,014
Apr 03, 20243.15813.22963.02793.05633.0563246,996,988
Apr 02, 20243.49813.49823.10943.15813.1581340,047,126
Apr 01, 20243.68893.68933.39243.49813.4981244,345,587
Mar 31, 20243.65893.74733.61613.68893.6889148,552,494
Mar 30, 20243.61963.79643.60813.65893.6589189,220,863
Mar 29, 20243.72483.74523.57203.61963.6196189,661,398
Mar 28, 20243.67323.75033.61163.72483.7248243,203,870
Mar 27, 20243.91894.02133.64733.67323.6732379,901,024
Mar 26, 20243.86254.01603.79513.91893.9189348,891,232
Mar 25, 20243.70703.91763.69813.86253.8625368,007,878
Mar 24, 20243.43733.77893.37723.70703.7070354,719,177
Mar 23, 20243.41403.53463.32023.43733.4373248,161,931
Mar 22, 20243.42773.59313.31483.41403.4140442,859,202
Mar 21, 20243.54583.59643.33893.42773.4277358,115,884
Mar 20, 20243.44963.56603.17493.54583.5458659,939,230
Mar 19, 20243.30423.49212.98183.45003.4500571,521,101
Mar 18, 20243.58003.58073.24683.30423.3042334,082,927
Mar 17, 20243.54513.63353.37713.59353.5935331,029,298
Mar 16, 20243.81193.84583.46253.54513.5451366,333,227
Mar 15, 20244.19954.22943.63383.81193.8119509,049,118
Mar 14, 20244.41744.48884.03444.19954.1995456,208,755
Mar 13, 20244.36074.57634.33384.41744.4174370,923,596
Mar 12, 20244.58484.67334.15814.36074.3607563,897,150
Mar 11, 20244.54284.64744.41434.58484.5848549,719,621
Mar 10, 20244.70334.79134.43704.54284.5428367,727,364
Mar 09, 20244.48904.70334.48234.70334.7033307,655,960
Mar 08, 20244.67214.79604.37294.48904.4890425,700,122
Mar 07, 20244.54924.77194.44734.67224.6722485,257,601
Mar 06, 20244.51564.85154.31764.54924.5492760,513,495
Mar 05, 20243.91284.61203.75944.51514.51511,263,459,014
Mar 04, 20243.99114.08063.77143.91223.9122338,686,139
Mar 03, 20243.98944.29543.82353.99173.9917525,375,015
Mar 02, 20243.75973.98933.73503.98933.9893293,398,611
Mar 01, 20243.69843.80983.69843.75933.7593207,729,571
Feb 29, 20243.77004.03533.61753.69943.6994399,869,660
Feb 28, 20243.70643.91803.58103.77013.7701379,243,310
Feb 27, 20243.83113.92533.67403.70633.7063253,529,705
Feb 26, 20243.87533.87703.64013.83173.8317231,255,012
Feb 25, 20243.66923.87573.62163.87523.8752188,074,081
Feb 24, 20243.51163.71083.43313.66923.6692165,518,720
Feb 23, 20243.63413.69053.49123.51183.5118201,855,070
Feb 22, 20243.76493.83893.61863.63413.6341268,762,054
Feb 21, 20244.05914.06653.57663.76413.7641349,688,130
Feb 20, 20243.95804.18063.72714.05894.0589561,501,877
Feb 19, 20243.78644.01853.74703.95773.9577273,094,741
Feb 18, 20243.57943.81783.55863.78603.7860148,668,910
Feb 17, 20243.64423.66743.47993.57943.5794141,673,347
Feb 16, 20243.86263.89383.59133.64443.6444198,645,970
Feb 15, 20243.82463.96113.82003.86283.8628273,058,663
Feb 14, 20243.73183.86523.68243.82533.8253210,997,452
Feb 13, 20243.82323.82323.64663.73173.7317241,647,951
Feb 12, 20243.53133.90543.46853.82433.8243283,507,661
Feb 11, 20243.36563.64363.36493.53053.5305191,055,214
Feb 10, 20243.46383.49943.34833.36533.3653126,087,752
Feb 09, 20243.30203.51193.30203.46483.4648232,324,472
Feb 08, 20243.36063.44113.30213.30213.3021208,856,062
Feb 07, 20243.32383.46523.20143.35993.3599304,091,699
Feb 06, 20243.09203.36293.08083.32373.3237386,355,121
Feb 05, 20242.99233.12072.93003.09203.0920148,900,697
Feb 04, 20242.95743.05952.92352.99212.9921103,435,276
Feb 03, 20243.00843.04362.95392.95722.957276,101,778
Feb 02, 20242.97503.03442.93923.00803.0080112,880,351
Feb 01, 20242.90083.01362.82822.97512.9751147,337,344
Jan 31, 20243.15663.16002.88042.90142.9014225,519,312
Jan 30, 20243.16483.29203.08463.15713.1571270,642,922
Jan 29, 20243.02623.18242.99313.16493.1649178,968,670
Jan 28, 20243.06893.17913.01613.02613.0261163,082,087
Jan 27, 20243.06993.11503.02773.06903.0690117,176,900
Jan 26, 20242.93563.14282.91423.06993.0699245,734,124
Jan 25, 20242.85622.97442.74962.93572.9357209,202,559
Jan 24, 20242.81672.87922.78502.85612.8561179,035,537
Jan 23, 20242.97423.00552.62382.81702.8170365,313,099
Jan 22, 20243.11403.14872.92942.97422.9742242,264,546
Jan 21, 20243.18713.25433.11173.11173.1117119,168,999
Jan 20, 20243.19813.22353.10823.18563.1856145,133,175
Jan 19, 20243.21063.27143.01743.19793.1979274,721,098
Jan 18, 20243.45253.47623.16543.21053.2105233,543,305
Jan 17, 20243.59853.61733.41123.45263.4526215,028,067
Jan 16, 20243.44913.65483.41203.59883.5988231,814,724
Jan 15, 20243.47783.61433.42793.44903.4490272,783,331
Jan 14, 20243.80643.84063.46433.47813.4781241,001,651
Jan 13, 20243.92253.92523.69303.80743.8074288,331,854
Jan 12, 20243.98064.25083.75263.92603.9260783,570,850
Jan 11, 20243.93334.08103.66163.98613.9861597,911,174
Jan 10, 20243.62924.06673.51783.93103.9310794,509,110
Jan 09, 20243.41773.68343.10623.62713.6271445,327,088
Jan 08, 20243.17603.46852.93783.41743.4174382,661,690
Jan 07, 20243.22943.44663.17233.17603.1760261,136,888
Jan 06, 20243.42903.43703.14113.22983.2298275,752,845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...