Optimism OP
$0,1290-0,00 (-%2,40)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |