時価総額 $3.16T
-1.91%
ボリューム24h $201.23B
0.32%
BTC % 55.11%
0.2%
ETH % 11.21%
-1.07%
硬貨
33.853
+6
取引所
885
最後の更新
15 秒 前
Optimism (OP) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.270226 | $0.262275 | $0.274001 | $0.271434 | $57,192,894 | $525,344,803 |
| Dec-22 2025 | $0.271377 | $0.268541 | $0.279214 | $0.272086 | $74,860,671 | $527,583,276 |
| Dec-21 2025 | $0.271973 | $0.263956 | $0.278651 | $0.278282 | $48,825,841 | $528,742,350 |
| Dec-20 2025 | $0.278258 | $0.275868 | $0.284004 | $0.279683 | $49,932,653 | $540,959,574 |
| Dec-19 2025 | $0.279599 | $0.256828 | $0.282969 | $0.260091 | $83,737,453 | $543,567,093 |
| Dec-18 2025 | $0.260537 | $0.256207 | $0.285454 | $0.273047 | $89,763,488 | $506,508,241 |
| Dec-17 2025 | $0.272873 | $0.271213 | $0.304522 | $0.293075 | $94,563,737 | $530,491,526 |
| Dec-16 2025 | $0.293062 | $0.284067 | $0.296941 | $0.292701 | $65,111,935 | $569,741,231 |
| Dec-15 2025 | $0.292764 | $0.283237 | $0.313982 | $0.301217 | $91,671,960 | $569,161,807 |
| Dec-14 2025 | $0.301407 | $0.299821 | $0.315722 | $0.315464 | $63,607,090 | $585,963,309 |
| Dec-13 2025 | $0.315879 | $0.307038 | $0.317646 | $0.30761 | $51,504,156 | $614,098,248 |
| Dec-12 2025 | $0.307107 | $0.294875 | $0.321295 | $0.313988 | $86,680,190 | $597,045,029 |
| Dec-11 2025 | $0.313885 | $0.300957 | $0.323592 | $0.323522 | $91,945,773 | $595,305,190 |
| Dec-10 2025 | $0.324055 | $0.323475 | $0.341871 | $0.339212 | $88,583,988 | $614,594,328 |
| Dec-09 2025 | $0.33908 | $0.313988 | $0.347599 | $0.318193 | $85,755,160 | $643,090,057 |