U.S. markets close in 5 hours 42 minutes

Optimism USD (OP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2.4112-0.0444 (-1.81%)
A partir del 02:13PM UTC. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 20242.40112.42932.38962.41122.4112193,546,704
03 jun 20242.38302.46422.36302.40102.4010214,137,920
02 jun 20242.47232.49362.34822.38302.3830204,977,947
01 jun 20242.45852.48462.45002.47232.4723134,261,087
31 may 20242.47722.51592.41072.45852.4585217,083,006
30 may 20242.48852.53762.40622.47722.4772263,689,974
29 may 20242.54722.58932.48702.48852.4885265,979,385
28 may 20242.58832.58832.48472.54722.5472344,713,243
27 may 20242.53302.63292.51462.58832.5883407,041,464
26 may 20242.55022.63632.51162.53302.5330291,538,812
25 may 20242.52232.60442.50622.55022.5502287,162,290
24 may 20242.61922.66632.46452.52232.5223421,542,430
23 may 20242.66442.85092.51862.61922.6192935,990,430
22 may 20242.83172.83542.63322.66442.6644536,918,888
21 may 20242.90403.00962.78862.83172.8317646,664,434
20 may 20242.45292.90382.42402.90382.9038442,090,997
19 may 20242.55022.60632.44232.45292.4529163,812,632
18 may 20242.57152.62292.53562.55022.5502186,891,617
17 may 20242.36902.60622.34352.57152.5715347,034,424
16 may 20242.48232.51202.33412.36902.3690258,476,228
15 may 20242.39552.50912.28022.48232.4823347,256,590
14 may 20242.49492.51132.39082.39552.3955197,848,310
13 may 20242.52712.53892.42482.49492.4949192,160,477
12 may 20242.53162.57622.52212.52712.5271107,298,615
11 may 20242.51872.57512.51532.53162.5316133,336,974
10 may 20242.65662.68112.48132.51872.5187187,269,403
09 may 20242.58082.66742.55032.65662.6566162,597,148
08 may 20242.67002.67692.56042.58082.5808203,326,531
07 may 20242.77062.80512.66132.67002.6700235,495,417
06 may 20242.90222.99292.77042.77062.7706266,797,830
05 may 20242.88222.95462.82622.90222.9022239,065,461
04 may 20242.86073.03542.84122.88222.8822322,419,772
03 may 20242.87822.98672.81452.86072.8607360,022,822
02 may 20242.81172.91312.64892.87822.8782446,187,344
01 may 20242.53602.83052.41322.81172.8117675,948,019
30 abr 20242.49732.54592.28512.53602.5360350,351,390
29 abr 20242.63252.67012.40702.49732.4973311,317,317
28 abr 20242.61982.77092.60752.63252.6325383,501,977
27 abr 20242.33112.65452.26152.61982.6198330,364,991
26 abr 20242.41872.43032.31832.33112.3311194,899,206
25 abr 20242.42032.47042.35102.41872.4187205,689,583
24 abr 20242.49192.61272.38932.42032.4203268,045,900
23 abr 20242.55072.58422.47012.49192.4919201,713,076
22 abr 20242.44212.59342.44212.55072.5507245,067,548
21 abr 20242.50642.53402.38642.44212.4421165,193,530
20 abr 20242.23592.52462.20422.50642.5064206,431,125
19 abr 20242.22512.29152.04792.23592.2359264,353,555
18 abr 20242.16382.26512.12062.22512.2251189,303,016
17 abr 20242.24292.27202.08552.16382.1638224,504,034
16 abr 20242.26732.28782.11482.24292.2429276,382,790
15 abr 20242.32922.43292.20062.26732.2673385,668,271
14 abr 20242.12122.36702.06582.32922.3292484,108,233
13 abr 20242.45072.45811.85652.12122.1212639,460,155
12 abr 20242.94173.02332.15252.45072.4507470,554,248
11 abr 20243.03623.10272.92412.94182.9418214,623,775
10 abr 20243.04253.08102.91943.03633.0363254,227,834
09 abr 20243.36413.40603.02803.04253.0425282,480,081
08 abr 20243.19893.37713.08943.36413.3641313,804,098
07 abr 20242.99423.20202.98553.19893.1989192,483,136
06 abr 20242.87453.02072.85782.99422.9942179,489,589
05 abr 20243.10263.10362.87002.87452.8745246,134,870
04 abr 20243.05633.22273.00543.10263.1026210,274,014
03 abr 20243.15813.22963.02793.05633.0563246,996,988
02 abr 20243.49813.49823.10943.15813.1581340,047,126
01 abr 20243.68893.68933.39243.49813.4981244,345,587
31 mar 20243.65893.74733.61613.68893.6889148,552,494
30 mar 20243.61963.79643.60813.65893.6589189,220,863
29 mar 20243.72483.74523.57203.61963.6196189,661,398
28 mar 20243.67323.75033.61163.72483.7248243,203,870
27 mar 20243.91894.02133.64733.67323.6732379,901,024
26 mar 20243.86254.01603.79513.91893.9189348,891,232
25 mar 20243.70703.91763.69813.86253.8625368,007,878
24 mar 20243.43733.77893.37723.70703.7070354,719,177
23 mar 20243.41403.53463.32023.43733.4373248,161,931
22 mar 20243.42773.59313.31483.41403.4140442,859,202
21 mar 20243.54583.59643.33893.42773.4277358,115,884
20 mar 20243.44963.56603.17493.54583.5458659,939,230
19 mar 20243.30423.49212.98183.45003.4500571,521,101
18 mar 20243.58003.58073.24683.30423.3042334,082,927
17 mar 20243.54513.63353.37713.59353.5935331,029,298
16 mar 20243.81193.84583.46253.54513.5451366,333,227
15 mar 20244.19954.22943.63383.81193.8119509,049,118
14 mar 20244.41744.48884.03444.19954.1995456,208,755
13 mar 20244.36074.57634.33384.41744.4174370,923,596
12 mar 20244.58484.67334.15814.36074.3607563,897,150
11 mar 20244.54284.64744.41434.58484.5848549,719,621
10 mar 20244.70334.79134.43704.54284.5428367,727,364
09 mar 20244.48904.70334.48234.70334.7033307,655,960
08 mar 20244.67214.79604.37294.48904.4890425,700,122
07 mar 20244.54924.77194.44734.67224.6722485,257,601
06 mar 20244.51564.85154.31764.54924.5492760,513,495
05 mar 20243.91284.61203.75944.51514.51511,263,459,014
04 mar 20243.99114.08063.77143.91223.9122338,686,139
03 mar 20243.98944.29543.82353.99173.9917525,375,015
02 mar 20243.75973.98933.73503.98933.9893293,398,611
01 mar 20243.69843.80983.69843.75933.7593207,729,571
29 feb 20243.77004.03533.61753.69943.6994399,869,660
28 feb 20243.70643.91803.58103.77013.7701379,243,310
27 feb 20243.83113.92533.67403.70633.7063253,529,705
26 feb 20243.87533.87703.64013.83173.8317231,255,012
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...