Canada markets open in 5 hours 5 minutes

Optimism USD (OP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.7207-0.2374 (-8.03%)
As of 08:07AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.77072.80502.70932.72072.7207276,483,136
May 06, 20242.90222.99292.77042.77062.7706266,797,830
May 05, 20242.88222.95462.82622.90222.9022239,065,461
May 04, 20242.86073.03542.84122.88222.8822322,419,772
May 03, 20242.87822.98672.81452.86072.8607360,022,822
May 02, 20242.81172.91312.64892.87822.8782446,187,344
May 01, 20242.53602.83052.41322.81172.8117675,948,019
Apr 30, 20242.49732.54592.28512.53602.5360350,351,390
Apr 29, 20242.63252.67012.40702.49732.4973311,317,317
Apr 28, 20242.61982.77092.60752.63252.6325383,501,977
Apr 27, 20242.33112.65452.26152.61982.6198330,364,991
Apr 26, 20242.41872.43032.31832.33112.3311194,899,206
Apr 25, 20242.42032.47042.35102.41872.4187205,689,583
Apr 24, 20242.49192.61272.38932.42032.4203268,045,900
Apr 23, 20242.55072.58422.47012.49192.4919201,713,076
Apr 22, 20242.44212.59342.44212.55072.5507245,067,548
Apr 21, 20242.50642.53402.38642.44212.4421165,193,530
Apr 20, 20242.23592.52462.20422.50642.5064206,431,125
Apr 19, 20242.22512.29152.04792.23592.2359264,353,555
Apr 18, 20242.16382.26512.12062.22512.2251189,303,016
Apr 17, 20242.24292.27202.08552.16382.1638224,504,034
Apr 16, 20242.26732.28782.11482.24292.2429276,382,790
Apr 15, 20242.32922.43292.20062.26732.2673385,668,271
Apr 14, 20242.12122.36702.06582.32922.3292484,108,233
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...