時価総額 $2.81T
-2.06%
ボリューム24h $374.92B
-1.91%
BTC % 55.28%
0.54%
ETH % 9.79%
-4.39%
硬貨
34.182
+2
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.227749 | $0.223694 | $0.240099 | $0.234023 | $76,574,845 | $442,765,626 |
| Jan-31 2026 | $0.233806 | $0.220641 | $0.262954 | $0.262379 | $130,456,921 | $454,541,258 |
| Jan-30 2026 | $0.262117 | $0.258762 | $0.27238 | $0.26939 | $96,734,656 | $509,579,922 |
| Jan-29 2026 | $0.269222 | $0.260838 | $0.301277 | $0.301183 | $110,073,677 | $523,394,267 |
| Jan-28 2026 | $0.301156 | $0.294213 | $0.303132 | $0.301464 | $76,055,753 | $585,475,722 |
| Jan-27 2026 | $0.301289 | $0.292126 | $0.302643 | $0.297459 | $61,499,653 | $585,735,589 |
| Jan-26 2026 | $0.297481 | $0.28595 | $0.300434 | $0.286056 | $68,653,158 | $578,332,260 |
| Jan-25 2026 | $0.28618 | $0.280092 | $0.305824 | $0.303363 | $80,132,849 | $556,361,994 |
| Jan-24 2026 | $0.30341 | $0.299952 | $0.306319 | $0.304236 | $45,389,051 | $589,857,330 |
| Jan-23 2026 | $0.304104 | $0.300796 | $0.318374 | $0.306991 | $78,096,095 | $591,208,233 |
| Jan-22 2026 | $0.306845 | $0.303057 | $0.32439 | $0.308697 | $83,040,513 | $596,535,578 |
| Jan-21 2026 | $0.307846 | $0.29569 | $0.316536 | $0.299935 | $106,710,720 | $598,482,675 |
| Jan-20 2026 | $0.299712 | $0.297397 | $0.322752 | $0.319323 | $95,898,426 | $582,669,391 |
| Jan-19 2026 | $0.319369 | $0.302076 | $0.323089 | $0.320388 | $110,444,697 | $620,883,673 |
| Jan-18 2026 | $0.324231 | $0.324231 | $0.349118 | $0.346829 | $69,923,535 | $630,335,247 |