| Name | Optimism (OP) |
| Price | $1.9074818 13.30% (1D) |
Optimism Market
| Market Cap | $2,578,379,448 |
| Volume(24h) | $569,438,223 |
| Total Supply | $4,294,967,296 |
| Circulating Supply | 1,006,141,600 |
| Percent Change(1H) | -0.56% |
| Percent Change(24H) | 13.30% |
| Percent Change(7D) | -28.02% |
| Percent Change(30D) | 14.18% |
| Percent Change(90D) | 12.76% |
About Optimism
Optimism is a layer 2 solution for the Ethereum network, optimistically accepts all transactions in the rollup as valid. It benefits from the Ethereum mainnet.
Optimism Price History
Below table is the Optimism price history for one month, also lists live data for Optimism which refeshes hourly with price, volume, market cap.
Cryptocurrency Optimism date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 10:59 |
1.9074818 | 2578379447.5866 | 569438223.40671 | 13.29617228 ↑ | -28.02460193 ↓ |
| 2024-12-21 04:58 |
1.9245612 | 2601465976.7712 | 710875283.00141 | -0.82944783 ↓ | -25.57521632 ↓ |
| 2024-12-20 22:59 |
1.8975167 | 2564909406.7778 | 732376251.86948 | -2.53208049 ↓ | -25.59271209 ↓ |
| 2024-12-20 16:59 |
1.8136421 | 2451534523.7485 | 912525785.74749 | -13.41872732 ↓ | -29.32377997 ↓ |
| 2024-12-20 10:59 |
1.6836242 | 2275786900.4775 | 751570586.35532 | -22.18408659 ↓ | -36.16658737 ↓ |
| 2024-12-20 04:59 |
1.9403443 | 2622800378.0696 | 605614538.86446 | -9.93443758 ↓ | -24.32317463 ↓ |
| 2024-12-19 | 1.9468115 | 2631542172.8018 | 680802938.26662 | -11.20531116 ↓ | -22.90947673 ↓ |
| 2024-12-18 | 2.1934645 | 2964947749.7796 | 539075158.79911 | -5.96448181 ↓ | -6.48950702 ↓ |
| 2024-12-17 | 2.3304380 | 3150097368.2119 | 365513134.4498 | -8.81054431 ↓ | 5.82735769 ↑ |
| 2024-12-16 | 2.5511383 | 3448422133.6616 | 491137492.55102 | 1.92170909 ↑ | 15.96990181 ↑ |
| 2024-12-15 | 2.5030372 | 3141488074.2561 | 334226030.246 | 2.89864338 ↑ | -6.49113348 ↓ |
| 2024-12-14 | 2.4325269 | 3052992703.4162 | 416216739.1641 | -4.64453705 ↓ | -8.55174755 ↓ |
| 2024-12-13 | 2.5510095 | 3201696692.558 | 635450003.9347 | 1.01914358 ↑ | -4.49407806 ↓ |
| 2024-12-12 | 2.5252733 | 3169395996.7711 | 706637773.40071 | 7.65596997 ↑ | 1.00525309 ↑ |
| 2024-12-11 | 2.3456881 | 2944003939.3997 | 371759835.30696 | 6.52120307 ↑ | -8.62083786 ↓ |
| 2024-12-10 | 2.2020856 | 2763772708.7216 | 697098983.35839 | 0.1301118 ↑ | -13.7262666 ↓ |
| 2024-12-09 | 2.1992242 | 2760181386.9318 | 746512879.37194 | -17.84256946 ↓ | -12.9451027 ↓ |
| 2024-12-08 | 2.6769496 | 3359760452.9722 | 296791847.90828 | 0.47186704 ↑ | 7.73350811 ↑ |
| 2024-12-07 | 2.6709945 | 3352286392.7677 | 381713142.19568 | 0.06023044 ↑ | 8.6164586 ↑ |
| 2024-12-06 | 2.6708486 | 3352103288.3566 | 759565786.6509 | 6.90678567 ↑ | 11.6402382 ↑ |
| 2024-12-05 | 2.4971545 | 3134104875.7798 | 713201161.22955 | -2.69501555 ↓ | 5.5076055 ↑ |
| 2024-12-04 | 2.5663171 | 3220908870.8606 | 873869296.84567 | 0.52119726 ↑ | 5.13149605 ↑ |
| 2024-12-03 | 2.5495572 | 3199874068.2987 | 660352654.31145 | 0.91517251 ↑ | 15.26454214 ↑ |
| 2024-12-02 | 2.5266838 | 3171166326.5505 | 645423393.88678 | 1.68608088 ↑ | 6.41857644 ↑ |
| 2024-12-01 | 2.4841997 | 3117845797.8251 | 436660836.43197 | 1.02041692 ↑ | 13.66371385 ↑ |
| 2024-11-30 | 2.4593369 | 3086641213.7793 | 436928585.35051 | 2.77199939 ↑ | 10.33865049 ↑ |
| 2024-11-29 | 2.3930029 | 3003387335.0592 | 349339754.45711 | 1.11148711 ↑ | 10.64120136 ↑ |
| 2024-11-28 | 2.3666974 | 2970372032.8707 | 655537328.74675 | -2.9600338 ↓ | 12.48038875 ↑ |
| 2024-11-27 | 2.4388893 | 3060978016.7052 | 597129791.86173 | 10.26128593 ↑ | 47.06438059 ↑ |
| 2024-11-26 | 2.2122829 | 2776571009.2265 | 664854512.69652 | -6.2233506 ↓ | 26.95475624 ↑ |
| 2024-11-25 | 2.3748572 | 2980613223.3291 | 932835165.54915 | 8.66078392 ↑ | 33.06487974 ↑ |
| 2024-11-24 | 2.1855698 | 2743044100.9566 | 643028427.52296 | -1.92793887 ↓ | 31.94891899 ↑ |
| 2024-11-23 | 2.2288989 | 2797425199.6881 | 860963085.91545 | 3.05380235 ↑ | 25.03141374 ↑ |
| 2024-11-22 | 2.1617785 | 2713184398.9348 | 992282250.46379 | 2.72086106 ↑ | 35.65443242 ↑ |
| 2024-11-21 | 2.1045175 | 2641317811.2096 | 1098620466.9599 | 26.91804943 ↑ | 37.448282 ↑ |
| 2024-11-20 | 1.6583821 | 2081386399.9691 | 356870999.39014 | -4.83986505 ↓ | 2.57708894 ↑ |
| 2024-11-19 | 1.7425758 | 2187055523.9588 | 329075906.63882 | -2.36532362 ↓ | 2.50865317 ↑ |
| 2024-11-18 | 1.7847920 | 2240039712.2876 | 443539849.8856 | 7.75703102 ↑ | 1.64892865 ↑ |
| 2024-11-17 | 1.6563114 | 2078787519.4768 | 458184460.88246 | -7.25072194 ↓ | 1.92115252 ↑ |
| 2024-11-16 | 1.7857943 | 2241297790.0096 | 420457581.50518 | 12.06795632 ↑ | 8.18360225 ↑ |
| 2024-11-15 | 1.5908319 | 1996606180.3836 | 325881371.76653 | 3.54414622 ↑ | 0.86160712 ↑ |
| 2024-11-14 | 1.5317647 | 1922472621.527 | 434266832.39875 | -5.17908405 ↓ | -3.80662721 ↓ |
| 2024-11-13 | 1.6163207 | 2028596431.1198 | 617095886.55081 | -4.9184231 ↓ | -0.94584709 ↓ |
| 2024-11-12 | 1.6983893 | 2131598258.6022 | 779798477.79387 | -2.98656963 ↓ | 20.04221235 ↑ |
| 2024-11-11 | 1.7506744 | 2197219756.5447 | 629516637.87532 | 8.1565691 ↑ | 31.00453372 ↑ |
| 2024-11-10 | 1.6233408 | 2037407148.4106 | 573458951.20997 | -1.58469718 ↓ | 12.96661012 ↑ |
| 2024-11-09 | 1.6494801 | 2070213767.6612 | 258592521.27707 | 4.58000669 ↑ | 13.71134256 ↑ |
| 2024-11-08 | 1.5745581 | 1976181420.6966 | 230820571.46301 | -1.17938458 ↓ | 3.87404514 ↑ |
| 2024-11-07 | 1.5933498 | 1999766356.7594 | 269162514.19161 | -2.41484241 ↓ | -1.05900129 ↓ |
| 2024-11-06 | 1.6327789 | 2049252576.998 | 286763017.98135 | 15.40486676 ↑ | -5.22506395 ↓ |
| 2024-11-05 | 1.4148267 | 1775707242.3358 | 152179910.02599 | 5.8727506 ↑ | -16.80305871 ↓ |
| 2024-11-04 | 1.3363729 | 1677242192.2604 | 171946642.07436 | -7.06077786 ↓ | -17.8620351 ↓ |
| 2024-11-03 | 1.4370094 | 1803548098.2502 | 167616626.07671 | -0.93589424 ↓ | -10.11929213 ↓ |
| 2024-11-02 | 1.4505853 | 1820586865.8368 | 154914827.80764 | -4.31379166 ↓ | -7.12215603 ↓ |
| 2024-11-01 | 1.5158340 | 1902478543.187 | 161542818.92732 | -5.87244032 ↓ | -7.49978291 ↓ |
| 2024-10-31 | 1.6101003 | 2020789374.7768 | 141748962.58724 | -6.51314532 ↓ | -5.73091516 ↓ |
| 2024-10-30 | 1.7222745 | 2161575958.1841 | 170469444.30197 | 1.38193623 ↑ | 0.62064192 ↑ |
| 2024-10-29 | 1.7010475 | 2134934576.9679 | 161378377.98075 | 4.55209281 ↑ | -0.74127716 ↓ |
| 2024-10-28 | 1.6313165 | 2047417194.4146 | 159232089.06311 | 2.0340444 ↑ | -5.58743822 ↓ |
| 2024-10-27 | 1.5987963 | 2006602018.3359 | 86900393.472263 | 2.36746879 ↑ | -11.52623354 ↓ |
| 2024-10-26 | 1.5618207 | 1960195013.2216 | 172034588.67774 | -4.31143047 ↓ | -7.6693729 ↓ |
| 2024-10-25 | 1.6321915 | 2048515327.1743 | 159743099.72028 | -4.43750963 ↓ | -4.31910335 ↓ |
| 2024-10-24 | 1.7079834 | 2143639538.0861 | 133509707.80147 | -0.21429247 ↓ | 1.59798395 ↑ |
| 2024-10-23 | 1.7116513 | 2148243061.1388 | 153382345.42452 | -0.11459507 ↓ | -3.70735861 ↓ |
| 2024-10-22 | 1.7136150 | 2150707666.1419 | 127128854.28901 | -0.82440406 ↓ | 0.08391071 ↑ |
| 2024-10-21 | 1.7278596 | 2168585573.5543 | 139110238.55589 | -4.38416197 ↓ | -2.95677526 ↓ |
| 2024-10-20 | 1.8073731 | 2268380597.207 | 128963317.43198 | 6.86089024 ↑ | 7.01952505 ↑ |
| 2024-10-19 | 1.6913293 | 2122737448.8187 | 78338802.162601 | -0.87148612 ↓ | -1.58791099 ↓ |
| 2024-10-18 | 1.7061985 | 2141399447.8758 | 112260787.9273 | 1.55656438 ↑ | -0.15161401 ↓ |
| 2024-10-17 | 1.6800475 | 2108578072.6828 | 128284432.36056 | -5.52521868 ↓ | 8.97547532 ↑ |
| 2024-10-16 | 1.7783026 | 2231895160.9257 | 161028812.89356 | 3.70445167 ↑ | 16.36830924 ↑ |
| 2024-10-15 | 1.7147795 | 2152169096.828 | 178083898.11538 | -3.68518269 ↓ | 4.71223017 ↑ |
| 2024-10-14 | 1.7803901 | 2234515058.93 | 151289612.08381 | 5.40616793 ↑ | 5.16085589 ↑ |
| 2024-10-13 | 1.6890758 | 2119909207.1543 | 105053872.9434 | -1.71903091 ↓ | 1.6429131 ↑ |
| 2024-10-12 | 1.7186194 | 2156988506.2809 | 113094044.24948 | 0.57526687 ↑ | 7.52395185 ↑ |
| 2024-10-11 | 1.7087893 | 2144651039.3722 | 161570214.49163 | 10.83979742 ↑ | 6.73657268 ↑ |
| 2024-10-10 | 1.5419901 | 1935306327.4063 | 142294842.08755 | 0.81234753 ↑ | 1.37692621 ↑ |
| 2024-10-09 | 1.5282160 | 1918018770.9571 | 150740165.47328 | -6.72159466 ↓ | -3.98425514 ↓ |
| 2024-10-08 | 1.6376114 | 2055317791.6952 | 143154247.47886 | -3.27253458 ↓ | -1.6086103 ↓ |
| 2024-10-07 | 1.6930160 | 2124854386.2243 | 152430736.9535 | 1.88001873 ↑ | -4.33074683 ↓ |
| 2024-10-06 | 1.6617743 | 2085643890.4971 | 91748459.491805 | 3.96748643 ↑ | -12.62022691 ↓ |
| 2024-10-05 | 1.5992698 | 2007196314.1517 | 99182313.350402 | -0.12379829 ↓ | -14.9290876 ↓ |
| 2024-10-04 | 1.6009408 | 2009293520.9288 | 139642359.55195 | 5.29648317 ↑ | -16.36119132 ↓ |
| 2024-10-03 | 1.5210465 | 1909020523.3951 | 175780805.52811 | -4.51228048 ↓ | -12.63850416 ↓ |
| 2024-10-02 | 1.5916155 | 1997589688.1479 | 179369044.90843 | -4.37214806 ↓ | -6.2717652 ↓ |
| 2024-10-01 | 1.6643849 | 2088920380.0366 | 223172298.41544 | -5.9486363 ↓ | -4.58134461 ↓ |
| 2024-09-30 | 1.7678898 | 2218826278.4227 | 165616889.64418 | -6.94303589 ↓ | 4.50097535 ↑ |
| 2024-09-29 | 1.9017837 | 2386872632.8334 | 116447925.51412 | 1.13614048 ↑ | 11.93611101 ↑ |
| 2024-09-28 | 1.8804195 | 2360059046.5811 | 102969022.84392 | -1.76023313 ↓ | 7.73476124 ↑ |
| 2024-09-27 | 1.9141124 | 2402345935.7245 | 200588320.9534 | 9.93096804 ↑ | 14.47868761 ↑ |
| 2024-09-26 | 1.7410948 | 2067718025.3921 | 146650606.64396 | 2.51602517 ↑ | 7.81208282 ↑ |
| 2024-09-25 | 1.6981175 | 2016678310.4284 | 127727310.69826 | -2.64746723 ↓ | 15.08574602 ↑ |
| 2024-09-24 | 1.7451741 | 2072562610.4032 | 144981703.58634 | 3.15824008 ↑ | 19.93775415 ↑ |
| 2024-09-23 | 1.6917448 | 2009110090.226 | 135441921.20668 | -0.58401447 ↓ | 17.34496016 ↑ |
| 2024-09-22 | 1.7016828 | 2020912511.6595 | 123117838.67928 | -2.49304788 ↓ | 14.15649769 ↑ |
| 2024-09-21 | 1.7451913 | 2072582998.185 | 128905066.16325 | 4.41701544 ↑ | 11.61802581 ↑ |
| 2024-09-20 | 1.6713668 | 1984909250.2106 | 153037982.41422 | 3.49438262 ↑ | 7.24027591 ↑ |
| 2024-09-19 | 1.6149348 | 1917890807.157 | 145928026.57158 | 9.37061522 ↑ | 4.93865799 ↑ |
| 2024-09-18 | 1.4765710 | 1753570466.2254 | 114684277.96021 | 1.47790104 ↑ | -4.8648656 ↓ |
| 2024-09-17 | 1.4550665 | 1728031865.3895 | 123263039.50332 | 0.92818278 ↑ | -9.4382388 ↓ |
| 2024-09-16 | 1.4416851 | 1712140076.1122 | 114194512.48657 | -3.28531615 ↓ | -5.72919593 ↓ |
| 2024-09-15 | 1.4906579 | 1770300028.8892 | 85972540.899407 | -4.66128763 ↓ | 5.31573821 ↑ |
| 2024-09-14 | 1.5659315 | 1859694749.7121 | 92780672.324549 | 0.95750371 ↑ | 10.59127628 ↑ |
| 2024-09-13 | 1.5546661 | 1846315978.7944 | 108644093.64291 | 1.55475725 ↑ | 16.86628595 ↑ |
| 2024-09-12 | 1.5308649 | 1818049718.9093 | 120398188.62937 | -1.55489749 ↓ | 13.47579319 ↑ |
| 2024-09-11 | 1.5550442 | 1846765021.7923 | 136372313.44178 | -2.99547017 ↓ | 14.26011311 ↑ |
| 2024-09-10 | 1.6036467 | 1904485131.5629 | 138764927.46257 | 4.19186955 ↑ | 17.60555041 ↑ |
| 2024-09-09 | 1.5260943 | 1812384222.6728 | 123641948.22196 | 9.09493274 ↑ | 7.7042134 ↑ |
| 2024-09-08 | 1.3988682 | 1661290930.0241 | 110471596.53636 | -1.08835415 ↓ | -0.064154 ↓ |
| 2024-09-07 | 1.4142604 | 1679570606.3969 | 124043986.59981 | 8.36600953 ↑ | -0.45343754 ↓ |
| 2024-09-06 | 1.3063238 | 1551385524.3122 | 167254868.17276 | -3.48426518 ↓ | -10.70939912 ↓ |
| 2024-09-05 | 1.3523860 | 1606088777.2391 | 111052630.07717 | -0.25460892 ↓ | -4.93123157 ↓ |
| 2024-09-04 | 1.3558380 | 1610188460.6508 | 132896398.86781 | -0.86365253 ↓ | -4.74996466 ↓ |
| 2024-09-03 | 1.3676498 | 1624216043.5701 | 98218303.063661 | -3.47802128 ↓ | -5.93431106 ↓ |
| 2024-09-02 | 1.4169309 | 1682742174.5274 | 122711408.87061 | 1.2262571 ↑ | -5.03232982 ↓ |
| 2024-09-01 | 1.3997662 | 1662357398.8172 | 91966946.512219 | -1.47364808 ↓ | -9.57794428 ↓ |
| 2024-08-31 | 1.4207024 | 1687221100.2372 | 88925959.123703 | -2.8168162 ↓ | -12.4779064 ↓ |
| 2024-08-30 | 1.4618809 | 1736124537.4178 | 137169365.13983 | 2.76593919 ↑ | -10.1137245 ↓ |
| 2024-08-29 | 1.4225344 | 1689396847.9552 | 144484388.84762 | -0.06442512 ↓ | -3.59892152 ↓ |
| 2024-08-28 | 1.4234515 | 1690485945.6376 | 206794100.33537 | -2.09632164 ↓ | -0.49470807 ↓ |
| 2024-08-27 | 1.4548285 | 1727749178.3536 | 145739257.93455 | -2.56122679 ↓ | 6.93623393 ↑ |
| 2024-08-26 | 1.4930694 | 1773163927.9257 | 132232384.36334 | -3.53579336 ↓ | 8.25694436 ↑ |
| 2024-08-25 | 1.5477963 | 1838157374.2736 | 134219236.13182 | -4.74788771 ↓ | 14.33616271 ↑ |
| 2024-08-24 | 1.6232500 | 1927765928.3609 | 143175486.06999 | -0.19166505 ↓ | 23.71106814 ↑ |
| 2024-08-23 | 1.6263671 | 1931467877.2643 | 168010202.42525 | 10.21423809 ↑ | 26.2047961 ↑ |
| 2024-08-22 | 1.4718415 | 1747953755.096 | 127552198.7202 | 2.88635182 ↑ | 18.71638954 ↑ |
| 2024-08-21 | 1.4305475 | 1698913141.6119 | 127059153.58394 | 5.14972283 ↑ | 6.95670445 ↑ |
| 2024-08-20 | 1.3604862 | 1615708625.7072 | 138061675.26583 | -1.38501893 ↓ | -0.11633787 ↓ |
| 2024-08-19 | 1.3791904 | 1637921648.7807 | 158885255.72222 | 1.8811984 ↑ | 1.34114442 ↑ |
| 2024-08-18 | 1.3537242 | 1607678035.3254 | 130723901.22425 | 3.16836605 ↑ | 2.42799308 ↑ |
| 2024-08-17 | 1.3121299 | 1558280885.7419 | 134196305.02778 | 1.82023929 ↑ | -8.37986142 ↓ |
| 2024-08-16 | 1.2870951 | 1528549582.9365 | 145613885.62599 | 3.81503927 ↑ | -8.32709293 ↓ |
| 2024-08-15 | 1.2399429 | 1472551839.0441 | 157058527.29904 | -7.20602522 ↓ | -7.31541349 ↓ |
| 2024-08-14 | 1.3362322 | 1586904583.5733 | 143002090.54687 | -1.71205383 ↓ | 10.91725086 ↑ |
| 2024-08-13 | 1.3595077 | 1614546488.6027 | 151631274.72175 | -0.0001179 ↓ | 5.94332126 ↑ |
| 2024-08-12 | 1.3595093 | 1614548392.1169 | 185966796.98696 | 2.92037113 ↑ | 16.52792029 ↑ |
| 2024-08-11 | 1.3216350 | 1569569008.4186 | 137145504.17294 | -7.70386962 ↓ | -2.88304739 ↓ |
| 2024-08-10 | 1.4321414 | 1700806078.1967 | 116910302.98111 | 2.0683301 ↑ | 2.44466759 ↑ |
| 2024-08-09 | 1.4031203 | 1666340652.8837 | 167282718.89112 | 4.88194052 ↑ | -5.27656388 ↓ |
| 2024-08-08 | 1.3373884 | 1588277776.2646 | 158840287.41251 | 11.20241118 ↑ | -12.13617371 ↓ |
| 2024-08-07 | 1.2047108 | 1430710346.0133 | 161641900.75088 | -6.11963986 ↓ | -23.41112474 ↓ |
| 2024-08-06 | 1.2832405 | 1523971940.2495 | 247771303.24962 | 9.99068325 ↑ | -20.99195016 ↓ |
| 2024-08-05 | 1.1666811 | 1385546389.272 | 468781342.50668 | -14.26659926 ↓ | -30.88637438 ↓ |
| 2024-08-04 | 1.3608245 | 1616110380.8791 | 168028787.58121 | -2.65680909 ↓ | -20.22280717 ↓ |
| 2024-08-03 | 1.3979658 | 1660219236.5446 | 180738617.01895 | -5.6245369 ↓ | -19.63388891 ↓ |
| 2024-08-02 | 1.4812810 | 1759164068.7515 | 187402315.58691 | -2.79520448 ↓ | -14.13290297 ↓ |
| 2024-08-01 | 1.5221149 | 1807658331.4491 | 158709253.02575 | -3.33517357 ↓ | -8.43822415 ↓ |
| 2024-07-31 | 1.5729580 | 1868039374.0858 | 181636624.63844 | -3.15428777 ↓ | -12.01883298 ↓ |
| 2024-07-30 | 1.6241896 | 1821899856.6015 | 199339195.33012 | -3.78379268 ↓ | -13.46034515 ↓ |
| 2024-07-29 | 1.6880624 | 1893547778.7525 | 200162718.26658 | -1.09672464 ↓ | -12.42623558 ↓ |
| 2024-07-28 | 1.7057814 | 1913423672.1637 | 163140838.11251 | -1.93821798 ↓ | -13.01768081 ↓ |
| 2024-07-27 | 1.7394966 | 1951243015.1235 | 170142112.72532 | 0.83537622 ↑ | -9.64490362 ↓ |
| 2024-07-26 | 1.7250857 | 1935077834.9555 | 195173723.8146 | 3.45769309 ↑ | -11.21457761 ↓ |
| 2024-07-25 | 1.6674310 | 1870404971.4331 | 244966660.60095 | -6.73461929 ↓ | -6.62211847 ↓ |
| 2024-07-24 | 1.7878349 | 2005465433.2618 | 158059594.65892 | -4.74103953 ↓ | -3.17365712 ↓ |
| 2024-07-23 | 1.8768155 | 2105277470.3802 | 257444763.00326 | -2.68026139 ↓ | 2.85490082 ↑ |
| 2024-07-22 | 1.9285044 | 2163258451.3892 | 179593506.15676 | -1.66044256 ↓ | 6.57691234 ↑ |
| 2024-07-21 | 1.9610668 | 2199784611.3802 | 182097868.33292 | 1.86417019 ↑ | 10.2657025 ↑ |
| 2024-07-20 | 1.9251782 | 2159527346.2792 | 147528936.17234 | -0.91636412 ↓ | 15.12536064 ↑ |
| 2024-07-19 | 1.9429830 | 2179499497.6457 | 217576024.49942 | 8.80908092 ↑ | 14.92804867 ↑ |
| 2024-07-18 | 1.7856809 | 2003049266.8323 | 181451942.62026 | -3.29031262 ↓ | 6.60044514 ↑ |
| 2024-07-17 | 1.8477241 | 2072644858.1367 | 226284135.08108 | 1.27256922 ↑ | 10.91922574 ↑ |
| 2024-07-16 | 1.8247215 | 2046842156.842 | 261934911.42653 | 0.84144915 ↑ | 15.13264964 ↑ |
| 2024-07-15 | 1.8092234 | 2029457577.9427 | 220054325.09668 | 1.6190137 ↑ | 24.1827382 ↑ |
| 2024-07-14 | 1.7784921 | 1994985350.3852 | 163575403.21007 | 6.35355386 ↑ | 24.91570296 ↑ |
| 2024-07-13 | 1.6720338 | 1875568066.0109 | 135442641.96294 | -1.16374682 ↓ | 12.83988392 ↑ |
| 2024-07-12 | 1.6906082 | 1896403465.2916 | 210311489.16529 | 0.92485338 ↑ | 26.20144863 ↑ |
| 2024-07-11 | 1.6751158 | 1879025236.8845 | 173703314.87746 | 0.53211316 ↑ | 10.10394195 ↑ |
| 2024-07-10 | 1.6662495 | 1869079618.2253 | 204592596.5538 | 5.13369979 ↑ | 2.80482494 ↑ |
| 2024-07-09 | 1.5854069 | 1778396127.2383 | 227676628.50436 | 8.82025971 ↑ | -10.02348241 ↓ |
| 2024-07-08 | 1.4569041 | 1634250949.2782 | 263940671.03974 | 2.34895099 ↑ | -18.28101936 ↓ |
| 2024-07-07 | 1.4237538 | 1597065303.3648 | 159149248.1579 | -3.94612153 ↓ | -19.34874325 ↓ |
| 2024-07-06 | 1.4822450 | 1662676540.3598 | 182921271.86268 | 10.64743966 ↑ | -15.3731516 ↓ |
| 2024-07-05 | 1.3396108 | 1502679633.1946 | 393347652.11505 | -11.94852105 ↓ | -24.10195582 ↓ |
| 2024-07-04 | 1.5213950 | 1706592156.1299 | 444946082.60798 | -6.13245892 ↓ | -15.01993125 ↓ |
| 2024-07-03 | 1.6207892 | 1818085502.6558 | 175460397.29279 | -7.99522393 ↓ | -8.56300297 ↓ |
| 2024-07-02 | 1.7616359 | 1976077308.6027 | 139098883.95641 | -1.21425713 ↓ | -1.27430418 ↓ |
| 2024-07-01 | 1.7828222 | 1999842553.6103 | 163706841.62696 | 0.9602493 ↑ | 4.20125868 ↑ |
| 2024-06-30 | 1.7653213 | 1980211304.5713 | 121591404.123 | 0.78872096 ↑ | 2.10602828 ↑ |
| 2024-06-29 | 1.7515068 | 1964715184.0821 | 114588209.22209 | -0.76524859 ↓ | -2.67072527 ↓ |
| 2024-06-28 | 1.7650136 | 1979866081.393 | 160630241.42686 | -1.41220613 ↓ | -3.75907431 ↓ |
| 2024-06-27 | 1.7902962 | 2008226377.4423 | 201925700.54257 | 0.99975443 ↑ | -3.58068613 ↓ |
| 2024-06-26 | 1.7725748 | 1988347782.354 | 153588585.73387 | -0.66126589 ↓ | -7.59425698 ↓ |
| 2024-06-25 | 1.7843743 | 2001583571.777 | 187187077.78242 | 4.23686214 ↑ | -0.96940449 ↓ |
| 2024-06-24 | 1.7118457 | 1920226233.514 | 222571614.72487 | -0.98699384 ↓ | -12.22436257 ↓ |
| 2024-06-23 | 1.7289100 | 1939367672.9502 | 120774468.71922 | -3.92640593 ↓ | -17.65746108 ↓ |
| 2024-06-22 | 1.7995683 | 2018627169.9267 | 120534388.08635 | -1.87490493 ↓ | -12.63264787 ↓ |
| 2024-06-21 | 1.8339532 | 2057197670.4715 | 193853530.88275 | -1.22946789 ↓ | -5.12740648 ↓ |
| 2024-06-20 | 1.8567818 | 2082805090.3357 | 223460167.60754 | -3.20448282 ↓ | -8.35279291 ↓ |
| 2024-06-19 | 1.9182518 | 2151757799.2749 | 236631737.73559 | 6.4606341 ↑ | -10.51525536 ↓ |
| 2024-06-18 | 1.8018414 | 1958403360.6488 | 329590058.83478 | -7.60979502 ↓ | -12.7179672 ↓ |
| 2024-06-17 | 1.9502516 | 2119708859.9531 | 244053873.8037 | -7.11565815 ↓ | -10.82852621 ↓ |
| 2024-06-16 | 2.1009375 | 2283487886.719 | 148062401.09473 | 2.04467523 ↑ | -5.66256601 ↓ |
| 2024-06-15 | 2.0588409 | 2237733503.9784 | 188374906.55697 | 6.56393658 ↑ | -4.67812645 ↓ |
| 2024-06-14 | 1.9330696 | 2101033898.1259 | 243201194.41099 | -4.58737266 ↓ | -13.98399721 ↓ |
| 2024-06-13 | 2.0260102 | 2202050144.4166 | 222112534.10943 | -5.48842226 ↓ | -18.44338622 ↓ |
| 2024-06-12 | 2.1436635 | 2329926340.2809 | 316217315.21585 | 3.84005222 ↑ | -15.20721092 ↓ |
| 2024-06-11 | 2.0662962 | 2245836629.2176 | 393687268.95018 | -5.88180114 ↓ | -15.90409111 ↓ |
| 2024-06-10 | 2.1954269 | 2386187428.4877 | 263033516.22967 | -1.78198606 ↓ | -9.04198989 ↓ |
| 2024-06-09 | 2.2352589 | 2429480431.1371 | 272385718.36589 | 3.202743 ↑ | -8.80233121 ↓ |
| 2024-06-08 | 2.1658909 | 2354085134.3756 | 283221468.3372 | -2.95933729 ↓ | -12.33143403 ↓ |
| 2024-06-07 | 2.2359143 | 2430192811.3893 | 388691954.31959 | -9.50734322 ↓ | -9.65917206 ↓ |
| 2024-06-06 | 2.4708240 | 2685513828.201 | 178699339.7613 | -2.57393509 ↓ | -1.60394428 ↓ |
| 2024-06-05 | 2.5380059 | 2758533102.427 | 211871629.05963 | 3.29395533 ↑ | 0.69343722 ↑ |
| 2024-06-04 | 2.4557002 | 2669075926.1814 | 204013783.61226 | 1.7691129 ↑ | -3.35166147 ↓ |
| 2024-06-03 | 2.4141574 | 2623923404.5504 | 253198171.65113 | -1.50377842 ↓ | -5.97119975 ↓ |
| 2024-06-02 | 2.4495906 | 2662435401.7536 | 163492516.76186 | -0.84655508 ↓ | -4.36652397 ↓ |
| 2024-06-01 | 2.4705048 | 2685166817.8491 | 140969973.48425 | -0.18068017 ↓ | -3.05545375 ↓ |
| 2024-05-31 | 2.4749976 | 2690050089.8688 | 230623243.10583 | -1.46905826 ↓ | -3.73432135 ↓ |
| 2024-05-30 | 2.5118989 | 2730157697.132 | 266334709.07089 | -0.34233686 ↓ | -4.61719484 ↓ |
| 2024-05-29 | 2.5204150 | 2739413725.6787 | 262218283.61755 | -0.80470079 ↓ | -4.96830322 ↓ |
| 2024-05-28 | 2.5411290 | 2761927551.78 | 354762827.27709 | -1.00697213 ↓ | -9.60901039 ↓ |
| 2024-05-27 | 2.5669777 | 2790022298.6333 | 399236464.97424 | 0.15206163 ↑ | -8.13515338 ↓ |
| 2024-05-26 | 2.5614363 | 2783999402.8802 | 279993131.65958 | 0.51277153 ↑ | 3.96362147 ↑ |
| 2024-05-25 | 2.5483690 | 2769796674.1916 | 295914906.47212 | -0.88652253 ↓ | -0.43580923 ↓ |
| 2024-05-24 | 2.5711629 | 2794571177.3408 | 618100407.50957 | -2.40142204 ↓ | -0.24973712 ↓ |
| 2024-05-23 | 2.6344266 | 2863331859.7367 | 768401658.09681 | -0.66951825 ↓ | 11.40042392 ↑ |
| 2024-05-22 | 2.6520499 | 2882486437.1136 | 550474329.13047 | -5.66341923 ↓ | 6.41364059 ↑ |
| 2024-05-21 | 2.8112636 | 3055534145.3971 | 715921752.68236 | 0.60714417 ↑ | 15.71304107 ↑ |
| 2024-05-20 | 2.7889318 | 3031261947.0635 | 308024110.20852 | 13.19721165 ↑ | 12.17040012 ↑ |
| 2024-05-19 | 2.4637813 | 2677859200.7062 | 163922201.6096 | -3.74062948 ↓ | -2.77535146 ↓ |
| 2024-05-18 | 2.5603582 | 2782827679.6836 | 195414333.14077 | -0.72102 ↓ | 0.24656609 ↑ |
| 2024-05-17 | 2.5789530 | 2803038145.2436 | 346027277.70459 | 9.00836491 ↑ | 2.95782872 ↑ |
| 2024-05-16 | 2.3658304 | 2473191447.5635 | 277426727.7601 | -5.07093324 ↓ | -10.48821364 ↓ |
| 2024-05-15 | 2.4922086 | 2605304710.1385 | 329908946.17261 | 2.58057694 ↑ | -4.15984382 ↓ |
| 2024-05-14 | 2.4328566 | 2543259351.7062 | 194569750.21737 | -2.1508859 ↓ | -10.01561933 ↓ |
| 2024-05-13 | 2.4861071 | 2598926308.6775 | 185896647.51519 | -1.89123027 ↓ | -10.8804606 ↓ |
| 2024-05-12 | 2.5340315 | 2649025480.4305 | 108653029.79101 | -0.78421505 ↓ | -12.60969915 ↓ |
| 2024-05-11 | 2.5540608 | 2669963738.0063 | 139170476.89264 | 1.96407336 ↑ | -12.52672916 ↓ |
| 2024-05-10 | 2.5048634 | 2618533813.0022 | 188800661.30651 | -5.22786278 ↓ | -11.51403338 ↓ |
| 2024-05-09 | 2.6430378 | 2762978539.6237 | 171189003.81824 | 1.64043144 ↑ | -5.62298045 ↓ |
| 2024-05-08 | 2.6003804 | 2718385292.6042 | 202721449.81849 | -3.76534235 ↓ | 1.09896274 ↑ |
| 2024-05-07 | 2.7021246 | 2824746675.3219 | 226407468.5088 | -3.13687549 ↓ | 17.87855333 ↑ |
| 2024-05-06 | 2.7881320 | 2914657050.2456 | 270028009.59341 | -3.82022822 ↓ | 14.27394194 ↑ |
| 2024-05-05 | 2.8988757 | 3030426249.013 | 241310871.5242 | -0.60256547 ↓ | 6.12724501 ↑ |
| 2024-05-04 | 2.9198186 | 3052319539.8756 | 337601507.00531 | 3.1445321 ↑ | 12.91419448 ↑ |
| 2024-05-03 | 2.8308031 | 2959264517.2053 | 405231295.9712 | 1.08169904 ↑ | 20.2978083 ↑ |
| 2024-05-02 | 2.8005100 | 2927596731.5449 | 449949651.05466 | 8.87970652 ↑ | 14.80488316 ↑ |
| 2024-05-01 | 2.5721138 | 2688835986.9891 | 667501436.06317 | 12.20691011 ↑ | 5.3067797 ↑ |
| 2024-04-30 | 2.2922954 | 2396319428.4011 | 301280019.59131 | -6.16639841 ↓ | -8.84475867 ↓ |
| 2024-04-29 | 2.4429366 | 2553796707.9596 | 301027255.3326 | -10.55575829 ↓ | -3.24758012 ↓ |
| 2024-04-28 | 2.7312396 | 2855182915.2069 | 403766528.0595 | 5.62153626 ↑ | 13.04220224 ↑ |
| 2024-04-27 | 2.5858738 | 2703220400.18 | 291898270.53174 | 9.88929432 ↑ | 4.21342618 ↑ |
| 2024-04-26 | 2.3531626 | 2459948821.2249 | 198230378.39329 | -3.53379823 ↓ | 3.17937766 ↑ |
| 2024-04-25 | 2.4393648 | 2550062898.8027 | 218357597.18944 | -0.12819183 ↓ | 9.40098029 ↑ |
| 2024-04-24 | 2.4424959 | 2553336066.9654 | 258181052.96908 | -2.87189487 ↓ | 10.37294881 ↑ |
| 2024-04-23 | 2.5156655 | 2629826076.4398 | 203637945.90139 | -0.24946759 ↓ | 14.49418489 ↑ |
| 2024-04-22 | 2.5249359 | 2639517141.9553 | 238745776.01463 | 4.50357804 ↑ | 10.45976295 ↑ |
| 2024-04-21 | 2.4161239 | 2525767243.1403 | 172543995.23001 | -2.62767397 ↓ | 7.33332388 ↑ |
| 2024-04-20 | 2.4813250 | 2593927192.8463 | 206902836.91178 | 8.7989275 ↑ | 21.56083343 ↑ |
| 2024-04-19 | 2.2806521 | 2384147760.0034 | 253667201.43381 | 2.2830073 ↑ | -4.80475804 ↓ |
| 2024-04-18 | 2.2297468 | 2330932403.0919 | 198278040.29213 | 0.75911515 ↑ | -24.16515221 ↓ |
| 2024-04-17 | 2.2129480 | 2313371251.352 | 225873605.61225 | 0.79370064 ↑ | -26.55561464 ↓ |
| 2024-04-16 | 2.1955221 | 2295154594.7346 | 287187878.40703 | -3.95128395 ↓ | -29.63966136 ↓ |
| 2024-04-15 | 2.2858422 | 2389573425.9798 | 399890797.61614 | 1.54572206 ↑ | -31.59746285 ↓ |
| 2024-04-14 | 2.2521913 | 2266023380.2334 | 701297301.72101 | 8.1641445 ↑ | -26.47452264 ↓ |
| 2024-04-13 | 2.0412208 | 2053757143.3646 | 445094111.44438 | -14.79870666 ↓ | -31.4969861 ↓ |
| 2024-04-12 | 2.3957627 | 2410476487.9223 | 411844142.79538 | -18.51886575 ↓ | -17.55247029 ↓ |
| 2024-04-11 | 2.9402667 | 2958324660.2219 | 220609500.94022 | -2.41700883 ↓ | -6.61503483 ↓ |
| 2024-04-10 | 3.0130935 | 3031598667.6962 | 250328335.54154 | -3.43878739 ↓ | -1.89334501 ↓ |
| 2024-04-09 | 3.1203973 | 3139561513.1345 | 301145930.45932 | -6.6238737 ↓ | -2.56015932 ↓ |
| 2024-04-08 | 3.3417506 | 3362274317.5314 | 311724197.75279 | 8.99250359 ↑ | -3.99462929 ↓ |
| 2024-04-07 | 3.0659869 | 3084816927.146 | 170571660.79233 | 2.87725351 ↑ | -16.98962068 ↓ |
| 2024-04-06 | 2.9780604 | 2996350497.5767 | 184630649.55095 | 2.41987447 ↑ | -19.05473375 ↓ |
| 2024-04-05 | 2.9058029 | 2923649133.5081 | 254196775.69519 | -7.70963168 ↓ | -19.4276343 ↓ |
| 2024-04-04 | 3.1485440 | 3167881098.175 | 207689863.86938 | 2.51693974 ↑ | -15.24112607 ↓ |
| 2024-04-03 | 3.0712427 | 3090105016.9378 | 248385298.85108 | -4.09509759 ↓ | -16.30208723 ↓ |
| 2024-04-02 | 3.2029642 | 3222635554.8741 | 331005459.49391 | -7.95482511 ↓ | -17.65661535 ↓ |
| 2024-04-01 | 3.4807955 | 3502173152.0527 | 243769683.58554 | -5.75630058 ↓ | -9.31729307 ↓ |
| 2024-03-31 | 3.6933986 | 3716082001.7193 | 148502993.7269 | 0.28605394 ↑ | 0.31339452 ↑ |
| 2024-03-30 | 3.6828636 | 3705482323.6779 | 189319236.7706 | 2.11877803 ↑ | 5.76964975 ↑ |
| 2024-03-29 | 3.6064510 | 3628600337.1141 | 194377974.20136 | -2.91426068 ↓ | 4.4408726 ↑ |
| 2024-03-28 | 3.7147072 | 3737521455.2293 | 254143561.07005 | 1.23369368 ↑ | 9.57282886 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Optimism worth?
As on today's crypto exchange rates, one Optimism worth is $1.9074818.