時価総額 $2.15T
0.76%
ボリューム24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
硬貨
34.665
取引所
204
ライブ
Optimism (OP) 履歴価格、日付別ボリュームデータ 米ドル - USD
Optimism (OP) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,501 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-10 2026 | $0.1035 | $0.1019 | $0.1083 | $0.1021 | $6,397,083 | $223,506,751 |
| Jul-09 2026 | $0.1022 | $0.0993 | $0.1054 | $0.0999 | $8,429,584 | $220,699,420 |
| Jul-08 2026 | $0.0991 | $0.0969 | $0.1031 | $0.1023 | $8,247,066 | $214,005,015 |
| Jul-07 2026 | $0.1023 | $0.1019 | $0.1078 | $0.1073 | $3,951,348 | $220,915,369 |
| Jul-06 2026 | $0.1073 | $0.1041 | $0.109 | $0.1085 | $6,979,979 | $231,712,796 |
| Jul-05 2026 | $0.1084 | $0.1054 | $0.1093 | $0.1076 | $6,410,848 | $234,088,230 |
| Jul-04 2026 | $0.1077 | $0.1063 | $0.1097 | $0.1071 | $7,778,089 | $232,576,591 |
| Jul-03 2026 | $0.1074 | $0.0988 | $0.1083 | $0.0988 | $9,263,425 | $231,928,745 |
| Jul-02 2026 | $0.099 | $0.0946 | $0.1009 | $0.0946 | $8,235,884 | $213,789,066 |
| Jul-01 2026 | $0.0947 | $0.0932 | $0.0971 | $0.0966 | $8,882,804 | $204,503,279 |
| Jun-30 2026 | $0.0956 | $0.0947 | $0.1004 | $0.1004 | $7,066,588 | $206,446,816 |
| Jun-29 2026 | $0.1005 | $0.0988 | $0.1044 | $0.1 | $8,459,533 | $217,028,295 |
| Jun-28 2026 | $0.1003 | $0.0993 | $0.102 | $0.1008 | $6,079,846 | $216,596,398 |
| Jun-27 2026 | $0.1008 | $0.0999 | $0.1057 | $0.1057 | $6,522,705 | $217,676,140 |
| Jun-26 2026 | $0.106 | $0.1018 | $0.1073 | $0.1057 | $14,015,758 | $228,905,465 |