Optimism Historical Data - OPETH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
BINA
Optimism (Binance:OPETH)
Optimism (Binance:OPETH) Historical

Optimism (OPETH)

0.000808

0.00000200

( 0.25% )

Updated: 03:06:45

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714262280	0.000806	6.2E-5	8.33	0.000747	0.000816	0.000731	222766
1714175880	0.000744	-2.2E-5	-2.87	0.000768	0.000772	0.000742	114448
1714089480	0.000766	-3.0E-6	-0.39	0.000772	0.000776	0.000756	65538
1714003080	0.000769	-6.0E-6	-0.77	0.000773	0.000798	0.000766	112797
1713916680	0.000775	-2.2E-5	-2.76	0.000796	0.000804	0.000774	47211
1713830280	0.000797	2.1E-5	2.71	0.000778	0.000809	0.000776	99705
1713743880	0.000776	-1.6E-5	-2.02	0.000791	0.000795	0.000761	68963
1713657480	0.000792	6.1E-5	8.34	0.000731	0.000799	0.000728	155174
1713571080	0.000731	6.0E-6	0.83	0.000724	0.000751	0.00071	94932
1713484680	0.000725	0	0.00	0.000725	0.000735	0.000716	132741
1713398280	0.000725	-2.0E-6	-0.28	0.000726	0.00074	0.00071	91202
1713311880	0.000727	-5.0E-6	-0.68	0.000727	0.000735	0.000698	121399
1713225480	0.000732	-6.0E-6	-0.81	0.000737	0.00076	0.000718	217540
1713139080	0.000738	3.3E-5	4.68	0.0007	0.000749	0.000699	164193
1713052680	0.000705	-5.1E-5	-6.75	0.000754	0.000759	0.000626	574760
1712966280	0.000756	-8.3E-5	-9.89	0.000837	0.000856	0.000676	518683
1712879880	0.000839	-1.8E-5	-2.10	0.000854	0.000866	0.000835	84633
1712793480	0.000857	-1.1E-5	-1.27	0.000869	0.000876	0.000849	211116
1712707080	0.000868	-4.2E-5	-4.62	0.000912	0.000921	0.000867	171208
1712620680	0.00091	-1.7E-5	-1.83	0.000921	0.000928	0.00088	135209
1712534280	0.000927	3.5E-5	3.92	0.00089	0.000927	0.00089	62287
1712447880	0.000892	2.9E-5	3.36	0.000863	0.000902	0.000861	171231
1712361480	0.000863	-6.8E-5	-7.30	0.00093	0.000934	0.000863	122486
1712275080	0.000931	8.0E-6	0.87	0.00092	0.000949	0.000919	99407
1712188680	0.000923	-4.0E-5	-4.15	0.00096	0.000973	0.000919	149557
1712102280	0.000963	-3.5E-5	-3.51	0.000997	0.001005	0.000954	232479
1712015880	0.000998	-1.2E-5	-1.19	0.001013	0.001015	0.00098	66927
1711929480	0.00101	-3.3E-5	-3.16	0.001038	0.001042	0.001009	35285
1711843080	0.001043	1.4E-5	1.36	0.001032	0.001078	0.001028	55730
1711756680	0.001029	-1.6E-5	-1.53	0.001044	0.001048	0.001024	60095
1711670280	0.001045	-3.0E-6	-0.29	0.001048	0.001053	0.001023	97354
1711583880	0.001048	-4.3E-5	-3.94	0.00109	0.001111	0.001041	191513
1711497480	0.001091	1.3E-5	1.21	0.001079	0.001106	0.00106	175867
1711411080	0.001078	6.0E-6	0.56	0.001076	0.001123	0.001041	230662
1711324680	0.001072	4.5E-5	4.38	0.001027	0.001117	0.001018	195399
1711238280	0.001027	-1.0E-6	-0.10	0.001022	0.001036	0.000997	89660
1711151880	0.001028	4.5E-5	4.58	0.000981	0.001063	0.000972	306295
1711065480	0.000983	-2.5E-5	-2.48	0.00101	0.001017	0.000968	220903
1710979080	0.001008	-8.0E-5	-7.35	0.001078	0.001123	0.000998	524215
1710892680	0.001088	0.00015	15.99	0.000939	0.001101	0.00091	369485
1710806280	0.000938	-4.5E-5	-4.58	0.00098	0.000983	0.000936	136663
1710719880	0.000983	-2.4E-5	-2.38	0.001006	0.001009	0.000978	105416
1710633480	0.001007	-1.3E-5	-1.27	0.001019	0.00103	0.000968	139198
1710547080	0.00102	-8.3E-5	-7.52	0.001084	0.001085	0.00101	89965
1710460680	0.001103	0	0.00	0.001103	0.001103	0.001103	0
1710374280	0.001103	7.0E-6	0.64	0.001096	0.00114	0.001087	174697
1710287880	0.001096	-3.2E-5	-2.84	0.001123	0.001154	0.001076	231790
1710201480	0.001128	-4.2E-5	-3.59	0.001169	0.001219	0.001097	350679
1710115080	0.00117	-3.2E-5	-2.66	0.0012	0.001212	0.001144	159033
1710028680	0.001202	4.9E-5	4.25	0.001153	0.001204	0.001147	207067
1709942280	0.001153	-5.1E-5	-4.24	0.001212	0.001228	0.00112	211996
1709855880	0.001204	1.4E-5	1.18	0.001187	0.001245	0.001183	317129
1709769480	0.00119	-8.2E-5	-6.45	0.001278	0.001292	0.001163	511300
1709683080	0.001272	0.000197	18.33	0.001076	0.001275	0.001059	898158
1709596680	0.001075	-6.9E-5	-6.03	0.001143	0.001157	0.001064	164049
1709510280	0.001144	-2.2E-5	-1.89	0.001161	0.00126	0.001133	438239
1709423880	0.001166	7.2E-5	6.58	0.001097	0.001168	0.001084	166881
1709337480	0.001094	-1.2E-5	-1.08	0.001108	0.00112	0.001086	126657
1709251080	0.001106	-8.0E-6	-0.72	0.001109	0.001183	0.001094	282478
1709164680	0.001114	-2.9E-5	-2.54	0.001141	0.001169	0.001095	210300
1709078280	0.001143	-6.4E-5	-5.30	0.001201	0.00121	0.001134	143418
1708991880	0.001207	-3.8E-5	-3.05	0.001242	0.001242	0.001191	163034
1708905480	0.001245	1.9E-5	1.55	0.001225	0.001265	0.001197	170718
1708819080	0.001226	2.4E-5	2.00	0.001197	0.001244	0.001179	68318
1708732680	0.001202	-2.1E-5	-1.72	0.001225	0.001249	0.001198	139468
1708646280	0.001223	-4.4E-5	-3.47	0.001262	0.001282	0.001215	204108
1708559880	0.001267	-7.9E-5	-5.87	0.001349	0.00135	0.001234	306267
1708473480	0.001346	1.0E-6	0.07	0.001345	0.001398	0.001289	559255
1708387080	0.001345	2.9E-5	2.20	0.00132	0.001356	0.001304	191776
1708300680	0.001316	3.2E-5	2.49	0.001285	0.001331	0.001282	88931
1708214280	0.001284	-1.5E-5	-1.15	0.0013	0.001311	0.001272	43885
1708127880	0.001299	-6.8E-5	-4.97	0.001368	0.001371	0.001294	90024
1708041480	0.001367	-1.0E-5	-0.73	0.001378	0.001416	0.00136	180501
1707955080	0.001377	-3.5E-5	-2.48	0.00142	0.001421	0.00136	146835
1707868680	0.001412	-2.5E-5	-1.74	0.001429	0.001429	0.001385	200202
1707782280	0.001437	3.1E-5	2.20	0.001411	0.001513	0.00139	271307
1707695880	0.001406	6.4E-5	4.77	0.001348	0.001446	0.001348	141925
1707609480	0.001342	-5.0E-5	-3.59	0.001393	0.001403	0.001342	116560
1707523080	0.001392	2.7E-5	1.98	0.001366	0.00141	0.001339	94509
1707436680	0.001365	-2.1E-5	-1.52	0.001385	0.001405	0.001363	118744
1707350280	0.001386	-1.3E-5	-0.93	0.001405	0.00144	0.001353	287199
1707263880	0.001399	5.1E-5	3.78	0.001348	0.001414	0.00134	373478
1707177480	0.001348	4.3E-5	3.30	0.001303	0.001348	0.001286	137673
1707091080	0.001305	1.7E-5	1.32	0.001287	0.001333	0.001278	63665
1707004680	0.001288	-1.5E-5	-1.15	0.001303	0.001317	0.001288	32856
1706918280	0.001303	1.2E-5	0.93	0.00129	0.001314	0.001279	44025
1706831880	0.001291	2.1E-5	1.65	0.001272	0.001311	0.001257	82464
1706745480	0.00127	-7.8E-5	-5.79	0.001347	0.001347	0.001266	218928
1706659080	0.001348	-1.9E-5	-1.39	0.001365	0.001393	0.001338	253804
1706572680	0.001367	2.7E-5	2.01	0.001339	0.001375	0.001325	171345
1706486280	0.00134	-1.2E-5	-0.89	0.001352	0.001386	0.001338	208693
1706399880	0.001352	0	0.00	0.001355	0.001369	0.001339	129270

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions