時価総額 $2.50T
-0.9%
ボリューム24h $100.61B
BTC % 54.27%
0.27%
ETH % 9.45%
-0.1%
硬貨
34.246
+4
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-21 2026 | $0.128461 | $0.127406 | $0.13498 | $0.128551 | $148,954,902 | $272,060,934 |
| Feb-20 2026 | $0.128631 | $0.12516 | $0.139642 | $0.139354 | $237,689,398 | $272,422,294 |
| Feb-19 2026 | $0.139356 | $0.135466 | $0.165996 | $0.165193 | $251,265,605 | $295,136,531 |
| Feb-18 2026 | $0.16524 | $0.16524 | $0.189292 | $0.186871 | $96,907,944 | $349,954,548 |
| Feb-17 2026 | $0.186896 | $0.184593 | $0.190266 | $0.190252 | $72,424,397 | $395,818,876 |
| Feb-16 2026 | $0.190052 | $0.185176 | $0.191575 | $0.189229 | $58,674,120 | $402,503,080 |
| Feb-15 2026 | $0.189114 | $0.185454 | $0.197826 | $0.197187 | $66,834,706 | $400,515,361 |
| Feb-14 2026 | $0.197184 | $0.189538 | $0.200221 | $0.18956 | $58,406,349 | $417,605,812 |
| Feb-13 2026 | $0.189386 | $0.178752 | $0.191499 | $0.182702 | $57,535,680 | $401,092,554 |
| Feb-12 2026 | $0.182629 | $0.176339 | $0.185166 | $0.177746 | $64,329,089 | $386,780,878 |
| Feb-11 2026 | $0.177646 | $0.17414 | $0.185662 | $0.182871 | $76,378,934 | $376,228,135 |
| Feb-10 2026 | $0.182829 | $0.180657 | $0.189542 | $0.18908 | $57,979,318 | $386,867,539 |
| Feb-09 2026 | $0.188809 | $0.181602 | $0.193111 | $0.190404 | $65,271,292 | $399,521,700 |
| Feb-08 2026 | $0.190464 | $0.187463 | $0.196295 | $0.196295 | $61,678,330 | $403,023,502 |
| Feb-07 2026 | $0.196496 | $0.187629 | $0.200077 | $0.197112 | $100,057,991 | $415,787,573 |