Optimism OP
$0,1289-0,00 (-2,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | -0,29 % | $0,13 | $0,13 | $0,13 | 116,06M |
| 2026-09-30 | $0,13 | +0,55 % | $0,13 | $0,14 | $0,13 | 117,08M |
| 2026-09-29 | $0,13 | -3,98 % | $0,13 | $0,14 | $0,13 | 104,89M |
| 2026-09-28 | $0,13 | -10,13 % | $0,15 | $0,15 | $0,13 | 101,52M |
| 2026-09-27 | $0,15 | +3,59 % | $0,14 | $0,15 | $0,14 | 64,80M |
| 2026-09-26 | $0,14 | -1,58 % | $0,15 | $0,15 | $0,14 | 91,49M |
| 2026-09-25 | $0,15 | +11,21 % | $0,13 | $0,15 | $0,13 | 117,29M |
| 2026-09-24 | $0,13 | +7,17 % | $0,12 | $0,14 | $0,12 | 110,43M |
| 2026-09-23 | $0,12 | -9,10 % | $0,14 | $0,14 | $0,12 | 145,56M |
| 2026-09-22 | $0,14 | +6,00 % | $0,13 | $0,14 | $0,12 | 130,16M |
| 2026-09-21 | $0,13 | +1,86 % | $0,13 | $0,13 | $0,12 | 141,85M |
| 2026-09-20 | $0,13 | +2,95 % | $0,12 | $0,13 | $0,12 | 110,54M |
| 2026-09-19 | $0,12 | +0,59 % | $0,12 | $0,13 | $0,12 | 144,15M |
| 2026-09-18 | $0,12 | +19,60 % | $0,10 | $0,12 | $0,10 | 142,45M |
| 2026-09-17 | $0,10 | +5,49 % | $0,10 | $0,10 | $0,09 | 59,68M |
| 2026-09-16 | $0,10 | +2,22 % | $0,09 | $0,10 | $0,09 | 64,53M |
| 2026-09-15 | $0,09 | -8,25 % | $0,10 | $0,10 | $0,09 | 92,88M |
| 2026-09-14 | $0,10 | +7,71 % | $0,09 | $0,11 | $0,09 | 87,29M |
| 2026-09-13 | $0,09 | -1,00 % | $0,10 | $0,10 | $0,09 | 36,14M |
| 2026-09-12 | $0,10 | +0,28 % | $0,10 | $0,10 | $0,10 | 25,55M |
| 2026-09-11 | $0,10 | +1,79 % | $0,09 | $0,10 | $0,09 | 57,20M |
| 2026-09-10 | $0,09 | -5,72 % | $0,10 | $0,10 | $0,09 | 60,53M |
| 2026-09-09 | $0,10 | -5,47 % | $0,11 | $0,11 | $0,10 | 68,17M |
| 2026-09-08 | $0,11 | -4,75 % | $0,11 | $0,11 | $0,10 | 77,52M |
| 2026-09-07 | $0,11 | +0,46 % | $0,11 | $0,11 | $0,11 | 88,77M |
| 2026-09-06 | $0,11 | +2,19 % | $0,11 | $0,11 | $0,11 | 121,19M |
| 2026-09-05 | $0,11 | +9,81 % | $0,10 | $0,11 | $0,10 | 90,14M |
| 2026-09-04 | $0,10 | -3,20 % | $0,10 | $0,10 | $0,10 | 56,11M |
| 2026-09-03 | $0,10 | +2,35 % | $0,10 | $0,10 | $0,10 | 87,44M |
| 2026-09-02 | $0,10 | +3,94 % | $0,10 | $0,10 | $0,09 | 76,28M |
| 2026-09-01 | $0,10 | +1,56 % | $0,09 | $0,10 | $0,09 | 152,90M |
| 2026-08-31 | $0,09 | +8,50 % | $0,09 | $0,09 | $0,09 | 57,46M |
| 2026-08-30 | $0,09 | -2,65 % | $0,09 | $0,09 | $0,09 | 37,52M |
| 2026-08-29 | $0,09 | -1,51 % | $0,09 | $0,09 | $0,09 | 24,45M |
| 2026-08-28 | $0,09 | -7,33 % | $0,10 | $0,10 | $0,09 | 48,15M |
| 2026-08-27 | $0,10 | -1,83 % | $0,10 | $0,10 | $0,10 | 45,14M |
| 2026-08-26 | $0,10 | -2,24 % | $0,10 | $0,10 | $0,10 | 33,08M |
| 2026-08-25 | $0,10 | -5,83 % | $0,11 | $0,11 | $0,10 | 46,41M |
| 2026-08-24 | $0,11 | -4,16 % | $0,11 | $0,11 | $0,11 | 48,02M |
| 2026-08-23 | $0,11 | +2,88 % | $0,11 | $0,11 | $0,10 | 60,41M |
| 2026-08-22 | $0,11 | +1,90 % | $0,11 | $0,12 | $0,10 | 100,80M |
| 2026-08-21 | $0,11 | +9,26 % | $0,10 | $0,11 | $0,10 | 78,68M |
| 2026-08-20 | $0,10 | +8,98 % | $0,09 | $0,10 | $0,09 | 49,17M |
| 2026-08-19 | $0,09 | +9,66 % | $0,08 | $0,09 | $0,08 | 39,70M |
| 2026-08-18 | $0,08 | -2,58 % | $0,08 | $0,08 | $0,08 | 31,67M |
| 2026-08-17 | $0,08 | +1,08 % | $0,08 | $0,09 | $0,08 | 23,20M |
| 2026-08-16 | $0,08 | -1,81 % | $0,08 | $0,09 | $0,08 | 18,83M |
| 2026-08-15 | $0,08 | -1,63 % | $0,09 | $0,09 | $0,08 | 19,37M |
| 2026-08-14 | $0,09 | -2,73 % | $0,09 | $0,09 | $0,08 | 24,15M |
| 2026-08-13 | $0,09 | +3,16 % | $0,09 | $0,09 | $0,08 | 29,93M |
| 2026-08-12 | $0,09 | -5,66 % | $0,09 | $0,09 | $0,09 | 28,21M |
| 2026-08-11 | $0,09 | -0,16 % | $0,09 | $0,09 | $0,09 | 28,14M |
| 2026-08-10 | $0,09 | +3,66 % | $0,09 | $0,09 | $0,09 | 33,51M |
| 2026-08-09 | $0,09 | -0,76 % | $0,09 | $0,09 | $0,09 | 23,05M |
| 2026-08-08 | $0,09 | +2,97 % | $0,09 | $0,09 | $0,09 | 25,00M |
| 2026-08-07 | $0,09 | +0,11 % | $0,09 | $0,09 | $0,09 | 32,59M |
| 2026-08-06 | $0,09 | -2,10 % | $0,09 | $0,09 | $0,09 | 25,47M |
| 2026-08-05 | $0,09 | -1,17 % | $0,09 | $0,09 | $0,09 | 28,96M |
| 2026-08-04 | $0,09 | +0,87 % | $0,09 | $0,09 | $0,09 | 32,10M |
| 2026-08-03 | $0,09 | +1,91 % | $0,09 | $0,09 | $0,08 | 30,31M |
| 2026-08-02 | $0,09 | +4,28 % | $0,08 | $0,09 | $0,08 | 28,63M |
| 2026-08-01 | $0,08 | -2,45 % | $0,09 | $0,09 | $0,08 | 24,34M |
| 2026-07-31 | $0,09 | -3,32 % | $0,09 | $0,09 | $0,08 | 39,06M |
| 2026-07-30 | $0,09 | -1,41 % | $0,09 | $0,09 | $0,09 | 37,65M |
| 2026-07-29 | $0,09 | +0,10 % | $0,09 | $0,09 | $0,09 | 32,23M |
| 2026-07-28 | $0,09 | +2,30 % | $0,09 | $0,09 | $0,09 | 39,26M |
| 2026-07-27 | $0,09 | -8,34 % | $0,10 | $0,10 | $0,09 | 36,48M |
| 2026-07-26 | $0,10 | +3,07 % | $0,09 | $0,10 | $0,09 | 24,50M |
| 2026-07-25 | $0,09 | -0,20 % | $0,09 | $0,09 | $0,09 | 20,06M |
| 2026-07-24 | $0,09 | -0,14 % | $0,09 | $0,09 | $0,09 | 31,42M |
| 2026-07-23 | $0,09 | -4,49 % | $0,10 | $0,10 | $0,09 | 28,80M |
| 2026-07-22 | $0,10 | -1,05 % | $0,10 | $0,10 | $0,10 | 31,03M |
| 2026-07-21 | $0,10 | +4,05 % | $0,09 | $0,10 | $0,09 | 46,98M |
| 2026-07-20 | $0,09 | -0,81 % | $0,09 | $0,10 | $0,09 | 45,14M |
| 2026-07-19 | $0,09 | -0,43 % | $0,10 | $0,10 | $0,09 | 25,93M |
| 2026-07-18 | $0,10 | -0,74 % | $0,10 | $0,10 | $0,09 | 27,16M |
| 2026-07-17 | $0,10 | -2,63 % | $0,10 | $0,10 | $0,10 | 38,14M |
| 2026-07-16 | $0,10 | -3,47 % | $0,10 | $0,10 | $0,10 | 40,22M |
| 2026-07-15 | $0,10 | +0,53 % | $0,10 | $0,10 | $0,10 | 36,59M |
| 2026-07-14 | $0,10 | +3,50 % | $0,10 | $0,10 | $0,10 | 35,36M |
| 2026-07-13 | $0,10 | -2,01 % | $0,10 | $0,10 | $0,10 | 55,61M |
| 2026-07-12 | $0,10 | -1,68 % | $0,10 | $0,10 | $0,10 | 30,75M |
| 2026-07-11 | $0,10 | -1,45 % | $0,10 | $0,11 | $0,10 | 28,05M |
| 2026-07-10 | $0,10 | +1,33 % | $0,10 | $0,11 | $0,10 | 40,35M |
| 2026-07-09 | $0,10 | +2,73 % | $0,10 | $0,11 | $0,10 | 47,67M |
| 2026-07-08 | $0,10 | -2,77 % | $0,10 | $0,10 | $0,10 | 46,27M |
| 2026-07-07 | $0,10 | -4,70 % | $0,11 | $0,11 | $0,10 | 30,67M |
| 2026-07-06 | $0,11 | -1,06 % | $0,11 | $0,11 | $0,10 | 36,31M |
| 2026-07-05 | $0,11 | +0,71 % | $0,11 | $0,11 | $0,11 | 32,51M |
| 2026-07-04 | $0,11 | +0,47 % | $0,11 | $0,11 | $0,11 | 36,13M |