Optimism USD (OP-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:28PM UTC. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2024 | 2.6207 | 2.7039 | 2.6123 | 2.6374 | 2.6374 | 431,213,024 |
| Apr 27, 2024 | 2.3311 | 2.6545 | 2.2615 | 2.6198 | 2.6198 | 330,364,991 |
| Apr 26, 2024 | 2.4187 | 2.4303 | 2.3183 | 2.3311 | 2.3311 | 194,899,206 |
| Apr 25, 2024 | 2.4203 | 2.4704 | 2.3510 | 2.4187 | 2.4187 | 205,689,583 |
| Apr 24, 2024 | 2.4919 | 2.6127 | 2.3893 | 2.4203 | 2.4203 | 268,045,900 |
| Apr 23, 2024 | 2.5507 | 2.5842 | 2.4701 | 2.4919 | 2.4919 | 201,713,076 |
| Apr 22, 2024 | 2.4421 | 2.5934 | 2.4421 | 2.5507 | 2.5507 | 245,067,548 |
| Apr 21, 2024 | 2.5064 | 2.5340 | 2.3864 | 2.4421 | 2.4421 | 165,193,530 |
| Apr 20, 2024 | 2.2359 | 2.5246 | 2.2042 | 2.5064 | 2.5064 | 206,431,125 |
| Apr 19, 2024 | 2.2251 | 2.2915 | 2.0479 | 2.2359 | 2.2359 | 264,353,555 |
| Apr 18, 2024 | 2.1638 | 2.2651 | 2.1206 | 2.2251 | 2.2251 | 189,303,016 |
| Apr 17, 2024 | 2.2429 | 2.2720 | 2.0855 | 2.1638 | 2.1638 | 224,504,034 |
| Apr 16, 2024 | 2.2673 | 2.2878 | 2.1148 | 2.2429 | 2.2429 | 276,382,790 |
| Apr 15, 2024 | 2.3292 | 2.4329 | 2.2006 | 2.2673 | 2.2673 | 385,668,271 |
| Apr 14, 2024 | 2.1212 | 2.3670 | 2.0658 | 2.3292 | 2.3292 | 484,108,233 |
| Apr 13, 2024 | 2.4507 | 2.4581 | 1.8565 | 2.1212 | 2.1212 | 639,460,155 |
| Apr 12, 2024 | 2.9417 | 3.0233 | 2.1525 | 2.4507 | 2.4507 | 470,554,248 |
| Apr 11, 2024 | 3.0362 | 3.1027 | 2.9241 | 2.9418 | 2.9418 | 214,623,775 |
| Apr 10, 2024 | 3.0425 | 3.0810 | 2.9194 | 3.0363 | 3.0363 | 254,227,834 |
| Apr 09, 2024 | 3.3641 | 3.4060 | 3.0280 | 3.0425 | 3.0425 | 282,480,081 |
| Apr 08, 2024 | 3.1989 | 3.3771 | 3.0894 | 3.3641 | 3.3641 | 313,804,098 |
| Apr 07, 2024 | 2.9942 | 3.2020 | 2.9855 | 3.1989 | 3.1989 | 192,483,136 |
| Apr 06, 2024 | 2.8745 | 3.0207 | 2.8578 | 2.9942 | 2.9942 | 179,489,589 |
| Apr 05, 2024 | 3.1026 | 3.1036 | 2.8700 | 2.8745 | 2.8745 | 246,134,870 |
| Apr 04, 2024 | 3.0563 | 3.2227 | 3.0054 | 3.1026 | 3.1026 | 210,274,014 |
| Apr 03, 2024 | 3.1581 | 3.2296 | 3.0279 | 3.0563 | 3.0563 | 246,996,988 |
| Apr 02, 2024 | 3.4981 | 3.4982 | 3.1094 | 3.1581 | 3.1581 | 340,047,126 |
| Apr 01, 2024 | 3.6889 | 3.6893 | 3.3924 | 3.4981 | 3.4981 | 244,345,587 |
| Mar 31, 2024 | 3.6589 | 3.7473 | 3.6161 | 3.6889 | 3.6889 | 148,552,494 |
| Mar 30, 2024 | 3.6196 | 3.7964 | 3.6081 | 3.6589 | 3.6589 | 189,220,863 |
| Mar 29, 2024 | 3.7248 | 3.7452 | 3.5720 | 3.6196 | 3.6196 | 189,661,398 |
| Mar 28, 2024 | 3.6732 | 3.7503 | 3.6116 | 3.7248 | 3.7248 | 243,203,870 |
| Mar 27, 2024 | 3.9189 | 4.0213 | 3.6473 | 3.6732 | 3.6732 | 379,901,024 |
| Mar 26, 2024 | 3.8625 | 4.0160 | 3.7951 | 3.9189 | 3.9189 | 348,891,232 |
| Mar 25, 2024 | 3.7070 | 3.9176 | 3.6981 | 3.8625 | 3.8625 | 368,007,878 |
| Mar 24, 2024 | 3.4373 | 3.7789 | 3.3772 | 3.7070 | 3.7070 | 354,719,177 |
| Mar 23, 2024 | 3.4140 | 3.5346 | 3.3202 | 3.4373 | 3.4373 | 248,161,931 |
| Mar 22, 2024 | 3.4277 | 3.5931 | 3.3148 | 3.4140 | 3.4140 | 442,859,202 |
| Mar 21, 2024 | 3.5458 | 3.5964 | 3.3389 | 3.4277 | 3.4277 | 358,115,884 |
| Mar 20, 2024 | 3.4496 | 3.5660 | 3.1749 | 3.5458 | 3.5458 | 659,939,230 |
| Mar 19, 2024 | 3.3042 | 3.4921 | 2.9818 | 3.4500 | 3.4500 | 571,521,101 |
| Mar 18, 2024 | 3.5800 | 3.5807 | 3.2468 | 3.3042 | 3.3042 | 334,082,927 |
| Mar 17, 2024 | 3.5451 | 3.6335 | 3.3771 | 3.5935 | 3.5935 | 331,029,298 |
| Mar 16, 2024 | 3.8119 | 3.8458 | 3.4625 | 3.5451 | 3.5451 | 366,333,227 |
| Mar 15, 2024 | 4.1995 | 4.2294 | 3.6338 | 3.8119 | 3.8119 | 509,049,118 |
| Mar 14, 2024 | 4.4174 | 4.4888 | 4.0344 | 4.1995 | 4.1995 | 456,208,755 |
| Mar 13, 2024 | 4.3607 | 4.5763 | 4.3338 | 4.4174 | 4.4174 | 370,923,596 |
| Mar 12, 2024 | 4.5848 | 4.6733 | 4.1581 | 4.3607 | 4.3607 | 563,897,150 |
| Mar 11, 2024 | 4.5428 | 4.6474 | 4.4143 | 4.5848 | 4.5848 | 549,719,621 |
| Mar 10, 2024 | 4.7033 | 4.7913 | 4.4370 | 4.5428 | 4.5428 | 367,727,364 |
| Mar 09, 2024 | 4.4890 | 4.7033 | 4.4823 | 4.7033 | 4.7033 | 307,655,960 |
| Mar 08, 2024 | 4.6721 | 4.7960 | 4.3729 | 4.4890 | 4.4890 | 425,700,122 |
| Mar 07, 2024 | 4.5492 | 4.7719 | 4.4473 | 4.6722 | 4.6722 | 485,257,601 |
| Mar 06, 2024 | 4.5156 | 4.8515 | 4.3176 | 4.5492 | 4.5492 | 760,513,495 |
| Mar 05, 2024 | 3.9128 | 4.6120 | 3.7594 | 4.5151 | 4.5151 | 1,263,459,014 |
| Mar 04, 2024 | 3.9911 | 4.0806 | 3.7714 | 3.9122 | 3.9122 | 338,686,139 |
| Mar 03, 2024 | 3.9894 | 4.2954 | 3.8235 | 3.9917 | 3.9917 | 525,375,015 |
| Mar 02, 2024 | 3.7597 | 3.9893 | 3.7350 | 3.9893 | 3.9893 | 293,398,611 |
| Mar 01, 2024 | 3.6984 | 3.8098 | 3.6984 | 3.7593 | 3.7593 | 207,729,571 |
| Feb 29, 2024 | 3.7700 | 4.0353 | 3.6175 | 3.6994 | 3.6994 | 399,869,660 |
| Feb 28, 2024 | 3.7064 | 3.9180 | 3.5810 | 3.7701 | 3.7701 | 379,243,310 |
| Feb 27, 2024 | 3.8311 | 3.9253 | 3.6740 | 3.7063 | 3.7063 | 253,529,705 |
| Feb 26, 2024 | 3.8753 | 3.8770 | 3.6401 | 3.8317 | 3.8317 | 231,255,012 |
| Feb 25, 2024 | 3.6692 | 3.8757 | 3.6216 | 3.8752 | 3.8752 | 188,074,081 |
| Feb 24, 2024 | 3.5116 | 3.7108 | 3.4331 | 3.6692 | 3.6692 | 165,518,720 |
| Feb 23, 2024 | 3.6341 | 3.6905 | 3.4912 | 3.5118 | 3.5118 | 201,855,070 |
| Feb 22, 2024 | 3.7649 | 3.8389 | 3.6186 | 3.6341 | 3.6341 | 268,762,054 |
| Feb 21, 2024 | 4.0591 | 4.0665 | 3.5766 | 3.7641 | 3.7641 | 349,688,130 |
| Feb 20, 2024 | 3.9580 | 4.1806 | 3.7271 | 4.0589 | 4.0589 | 561,501,877 |
| Feb 19, 2024 | 3.7864 | 4.0185 | 3.7470 | 3.9577 | 3.9577 | 273,094,741 |
| Feb 18, 2024 | 3.5794 | 3.8178 | 3.5586 | 3.7860 | 3.7860 | 148,668,910 |
| Feb 17, 2024 | 3.6442 | 3.6674 | 3.4799 | 3.5794 | 3.5794 | 141,673,347 |
| Feb 16, 2024 | 3.8626 | 3.8938 | 3.5913 | 3.6444 | 3.6444 | 198,645,970 |
| Feb 15, 2024 | 3.8246 | 3.9611 | 3.8200 | 3.8628 | 3.8628 | 273,058,663 |
| Feb 14, 2024 | 3.7318 | 3.8652 | 3.6824 | 3.8253 | 3.8253 | 210,997,452 |
| Feb 13, 2024 | 3.8232 | 3.8232 | 3.6466 | 3.7317 | 3.7317 | 241,647,951 |
| Feb 12, 2024 | 3.5313 | 3.9054 | 3.4685 | 3.8243 | 3.8243 | 283,507,661 |
| Feb 11, 2024 | 3.3656 | 3.6436 | 3.3649 | 3.5305 | 3.5305 | 191,055,214 |
| Feb 10, 2024 | 3.4638 | 3.4994 | 3.3483 | 3.3653 | 3.3653 | 126,087,752 |
| Feb 09, 2024 | 3.3020 | 3.5119 | 3.3020 | 3.4648 | 3.4648 | 232,324,472 |
| Feb 08, 2024 | 3.3606 | 3.4411 | 3.3021 | 3.3021 | 3.3021 | 208,856,062 |
| Feb 07, 2024 | 3.3238 | 3.4652 | 3.2014 | 3.3599 | 3.3599 | 304,091,699 |
| Feb 06, 2024 | 3.0920 | 3.3629 | 3.0808 | 3.3237 | 3.3237 | 386,355,121 |
| Feb 05, 2024 | 2.9923 | 3.1207 | 2.9300 | 3.0920 | 3.0920 | 148,900,697 |
| Feb 04, 2024 | 2.9574 | 3.0595 | 2.9235 | 2.9921 | 2.9921 | 103,435,276 |
| Feb 03, 2024 | 3.0084 | 3.0436 | 2.9539 | 2.9572 | 2.9572 | 76,101,778 |
| Feb 02, 2024 | 2.9750 | 3.0344 | 2.9392 | 3.0080 | 3.0080 | 112,880,351 |
| Feb 01, 2024 | 2.9008 | 3.0136 | 2.8282 | 2.9751 | 2.9751 | 147,337,344 |
| Jan 31, 2024 | 3.1566 | 3.1600 | 2.8804 | 2.9014 | 2.9014 | 225,519,312 |
| Jan 30, 2024 | 3.1648 | 3.2920 | 3.0846 | 3.1571 | 3.1571 | 270,642,922 |
| Jan 29, 2024 | 3.0262 | 3.1824 | 2.9931 | 3.1649 | 3.1649 | 178,968,670 |
| Jan 28, 2024 | 3.0689 | 3.1791 | 3.0161 | 3.0261 | 3.0261 | 163,082,087 |
| Jan 27, 2024 | 3.0699 | 3.1150 | 3.0277 | 3.0690 | 3.0690 | 117,176,900 |
| Jan 26, 2024 | 2.9356 | 3.1428 | 2.9142 | 3.0699 | 3.0699 | 245,734,124 |
| Jan 25, 2024 | 2.8562 | 2.9744 | 2.7496 | 2.9357 | 2.9357 | 209,202,559 |
| Jan 24, 2024 | 2.8167 | 2.8792 | 2.7850 | 2.8561 | 2.8561 | 179,035,537 |
| Jan 23, 2024 | 2.9742 | 3.0055 | 2.6238 | 2.8170 | 2.8170 | 365,313,099 |
| Jan 22, 2024 | 3.1140 | 3.1487 | 2.9294 | 2.9742 | 2.9742 | 242,264,546 |
| Jan 21, 2024 | 3.1871 | 3.2543 | 3.1117 | 3.1117 | 3.1117 | 119,168,999 |
| Jan 20, 2024 | 3.1981 | 3.2235 | 3.1082 | 3.1856 | 3.1856 | 145,133,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.