시가총액 $2.50T
0.65%
볼륨 24시간 $65.16B
-37.08%
BTC % 59.2515%
-0.56%
ETH % 9.77519%
-0.65%
코인
34.665
거래소
204
실시간
Optimism (OP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Optimism (OP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,459 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.1186 | $0.1145 | $0.1216 | $0.1186 | $10,495,265 | $255,093,889 |
| May-28 2026 | $0.1187 | $0.1144 | $0.1236 | $0.1236 | $15,571,821 | $255,308,976 |
| May-27 2026 | $0.1239 | $0.1234 | $0.13 | $0.1279 | $9,220,906 | $266,493,531 |
| May-26 2026 | $0.1282 | $0.1274 | $0.1342 | $0.1295 | $9,365,409 | $275,742,298 |
| May-25 2026 | $0.1297 | $0.1249 | $0.1321 | $0.125599 | $7,408,737 | $278,968,612 |
| May-24 2026 | $0.125599 | $0.1234 | $0.1305 | $0.1305 | $7,300,975 | $270,150,020 |
| May-23 2026 | $0.1301 | $0.1216 | $0.1339 | $0.1268 | $10,148,953 | $279,828,962 |
| May-22 2026 | $0.126699 | $0.126195 | $0.136463 | $0.132211 | $57,810,722 | $272,514,544 |
| May-21 2026 | $0.132178 | $0.127885 | $0.133225 | $0.128866 | $53,169,670 | $284,298,647 |
| May-20 2026 | $0.128828 | $0.124686 | $0.130056 | $0.125935 | $52,668,368 | $277,093,178 |
| May-19 2026 | $0.125915 | $0.125702 | $0.129913 | $0.129397 | $47,458,323 | $270,828,178 |
| May-18 2026 | $0.129303 | $0.124123 | $0.129667 | $0.128111 | $56,557,371 | $278,116,622 |
| May-17 2026 | $0.12821 | $0.125725 | $0.134088 | $0.133022 | $53,364,604 | $275,765,282 |
| May-16 2026 | $0.133053 | $0.131281 | $0.137828 | $0.136602 | $52,867,198 | $286,180,563 |
| May-15 2026 | $0.136669 | $0.134931 | $0.145781 | $0.144817 | $66,684,720 | $293,959,990 |