ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,045.60
      -0.93%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.665
      -0.14%
      Bitcoin
      66,249.54
      0.50%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Optimus (Cryptocurrency:OPTIMUSUSD)

      6. Optimus (Cryptocurrency:OPTIMUSUSD) Historical

      OPTIMUSUSD Optimus

      0.370672
      -0.002511 (-0.67%)
      20:02:02 - Realtime Data

      OPTIMUSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.373091 0.003933 1.07% 0.368957 0.379486 0.364786 0.00
      Jul 22 2024 0.369158 -0.008398 -2.22% 0.366334 0.375913 0.362108 0.00
      Jul 21 2024 0.377556 -0.000033 -0.01% 0.376997 0.379984 0.367618 0.00
      Jul 20 2024 0.37759 0.001686 0.45% 0.375812 0.379411 0.373349 0.00
      Jul 19 2024 0.375904 0.008169 2.22% 0.366334 0.379531 0.362108 0.00
      Jul 18 2024 0.367735 0.004132 1.14% 0.363438 0.374038 0.362782 0.00
      Jul 17 2024 0.363602 -0.006263 -1.69% 0.369816 0.376946 0.362066 0.00
      Jul 16 2024 0.369866 -0.003942 -1.05% 0.373914 0.374969 0.359145 0.00
      Jul 15 2024 0.373808 0.024548 7.03% 0.34073 0.374329 0.339223 0.00
      Jul 14 2024 0.34926 0.00861 2.53% 0.34073 0.350181 0.339223 0.00
      Jul 13 2024 0.340651 0.004967 1.48% 0.33569 0.343212 0.333861 0.00
      Jul 12 2024 0.335684 0.003435 1.03% 0.332049 0.338494 0.326651 0.00
      Jul 11 2024 0.332248 -0.000294 -0.09% 0.331963 0.344442 0.327653 0.00
      Jul 10 2024 0.332542 0.003441 1.05% 0.328294 0.337583 0.324667 0.00
      Jul 09 2024 0.329101 0.005909 1.83% 0.323226 0.332993 0.322005 0.00
      Jul 08 2024 0.323192 0.009843 3.14% 0.366431 0.367646 0.311193 0.00
      Jul 07 2024 0.313349 -0.015328 -4.66% 0.328216 0.329329 0.313349 0.00
      Jul 06 2024 0.328677 0.009028 2.82% 0.319443 0.330143 0.317109 0.00
      Jul 05 2024 0.319649 -0.009721 -2.95% 0.326566 0.333045 0.303574 0.00
      Jul 04 2024 0.32937 -0.023804 -6.74% 0.35349 0.354754 0.327772 0.00
      Jul 03 2024 0.353174 -0.013045 -3.56% 0.366365 0.367192 0.348381 0.00
      Jul 02 2024 0.366219 -0.002285 -0.62% 0.368349 0.370866 0.364287 0.00
      Jul 01 2024 0.368504 0.000273 0.07% 0.366431 0.37605 0.359443 0.00
      Jun 30 2024 0.368231 0.006804 1.88% 0.361655 0.370158 0.359153 0.00
      Jun 29 2024 0.361426 -0.000309 -0.09% 0.361731 0.364667 0.360901 0.00
      Jun 28 2024 0.361735 -0.007335 -1.99% 0.369692 0.373218 0.360464 0.00
      Jun 27 2024 0.36907 0.008188 2.27% 0.361077 0.37178 0.360486 0.00
      Jun 26 2024 0.360882 -0.002921 -0.80% 0.366431 0.367646 0.356498 0.00
      Jun 25 2024 0.363803 0.004381 1.22% 0.359744 0.367179 0.357535 0.00
      Jun 24 2024 0.359422 -0.007079 -1.93% 0.366431 0.367646 0.347193 0.00
      Jun 23 2024 0.366501 -0.008032 -2.14% 0.37453 0.377109 0.365451 0.00
      Jun 22 2024 0.374533 -0.002494 -0.66% 0.377265 0.377265 0.37268 0.00
      Jun 21 2024 0.377027 0.00048 0.13% 0.376311 0.380074 0.369391 0.00
      Jun 20 2024 0.376547 -0.004272 -1.12% 0.380865 0.387595 0.37361 0.00
      Jun 19 2024 0.380818 0.007894 2.12% 0.373119 0.38432 0.371469 0.00
      Jun 18 2024 0.372925 -0.00273 -0.73% 0.37668 0.376716 0.361922 0.00
      Jun 17 2024 0.375654 -0.012416 -3.20% 0.394539 0.396001 0.37222 0.00
      Jun 16 2024 0.38807 0.005875 1.54% 0.381933 0.391295 0.379595 0.00
      Jun 15 2024 0.382195 0.009156 2.45% 0.373059 0.384865 0.372291 0.00
      Jun 14 2024 0.373039 0.000849 0.23% 0.372593 0.37809 0.360643 0.00
      Jun 13 2024 0.37219 -0.009489 -2.49% 0.381286 0.381584 0.36778 0.00
      Jun 12 2024 0.381679 0.006566 1.75% 0.375239 0.39165 0.371488 0.00
      Jun 11 2024 0.375114 -0.01796 -4.57% 0.393247 0.393489 0.368175 0.00
      Jun 10 2024 0.393074 -0.00405 -1.02% 0.394539 0.397706 0.391728 0.00
      Jun 09 2024 0.397124 0.002305 0.58% 0.394539 0.398571 0.393144 0.00
      Jun 08 2024 0.394819 0.000428 0.11% 0.39422 0.397493 0.393362 0.00
      Jun 07 2024 0.394391 -0.014414 -3.53% 0.408606 0.411563 0.390434 0.00
      Jun 06 2024 0.408806 -0.005735 -1.38% 0.414471 0.415758 0.403612 0.00
      Jun 05 2024 0.41454 0.005731 1.40% 0.401486 0.416695 0.399336 0.00
      Jun 04 2024 0.408809 0.005534 1.37% 0.403783 0.410664 0.401185 0.00
      Jun 03 2024 0.403275 -0.001965 -0.48% 0.404764 0.412702 0.402866 0.00
      Jun 02 2024 0.40524 -0.003571 -0.87% 0.40881 0.41115 0.402145 0.00
      Jun 01 2024 0.408811 0.005354 1.33% 0.403482 0.410236 0.402069 0.00
      May 31 2024 0.403457 0.001819 0.45% 0.401486 0.411978 0.399099 0.00
      May 30 2024 0.401638 -0.002029 -0.50% 0.403823 0.40966 0.39706 0.00
      May 29 2024 0.403667 -0.008484 -2.06% 0.411716 0.416166 0.401113 0.00
      May 28 2024 0.412151 -0.005328 -1.28% 0.41651 0.420708 0.404206 0.00
      May 27 2024 0.417479 0.007418 1.81% 0.404221 0.425679 0.401209 0.00
      May 26 2024 0.410061 0.008303 2.07% 0.40205 0.415964 0.400138 0.00
      May 25 2024 0.401758 0.001933 0.48% 0.399061 0.404653 0.397973 0.00
      May 24 2024 0.399825 -0.003105 -0.77% 0.404221 0.410047 0.389871 0.00
      May 23 2024 0.402929 0.001743 0.43% 0.400688 0.422568 0.38274 0.00
      May 22 2024 0.401186 -0.005384 -1.32% 0.406263 0.408768 0.391855 0.00
      May 21 2024 0.40657 0.014125 3.60% 0.393276 0.411148 0.38939 0.00
      May 20 2024 0.392445 0.06348 19.30% 0.309351 0.394958 0.307005 0.00
      May 19 2024 0.328965 -0.005984 -1.79% 0.334791 0.336288 0.327879 0.00
      May 18 2024 0.33495 0.00378 1.14% 0.33137 0.337413 0.330949 0.00
      May 17 2024 0.33117 0.015632 4.95% 0.315434 0.334223 0.314513 0.00
      May 16 2024 0.315537 -0.010113 -3.11% 0.325564 0.32599 0.313648 0.00
      May 15 2024 0.32565 0.016644 5.39% 0.309351 0.326029 0.307005 7.00
      May 14 2024 0.309006 -0.007084 -2.24% 0.315891 0.317183 0.306683 0.00
      May 13 2024 0.31609 0.002033 0.65% 0.312273 0.320879 0.311265 0.00
      May 12 2024 0.314057 0.002158 0.69% 0.312273 0.316227 0.311265 0.00
      May 11 2024 0.311899 -0.000103 -0.03% 0.312354 0.3153 0.309735 0.00
      May 10 2024 0.312002 -0.013332 -4.10% 0.324795 0.327217 0.308778 0.00
      May 09 2024 0.325335 0.006649 2.09% 0.318936 0.327731 0.316516 0.00
      May 08 2024 0.318686 -0.004863 -1.50% 0.322928 0.32562 0.31513 0.00
      May 07 2024 0.323549 -0.005408 -1.64% 0.32893 0.335462 0.322482 0.00
      May 06 2024 0.328957 -0.007181 -2.14% 0.32046 0.343752 0.317403 0.00
      May 05 2024 0.336138 0.00201 0.60% 0.334038 0.339826 0.329671 0.00
      May 04 2024 0.334128 0.001237 0.37% 0.332498 0.339413 0.331943 0.00
      May 03 2024 0.332891 0.012423 3.88% 0.32046 0.33503 0.317403 0.00
      May 02 2024 0.320468 0.001069 0.33% 0.319035 0.32294 0.310443 0.00
      May 01 2024 0.319399 -0.004524 -1.40% 0.322807 0.323694 0.301681 0.00
      Apr 30 2024 0.323923 -0.02076 -6.02% 0.343954 0.34828 0.312786 0.00
      Apr 29 2024 0.344683 -0.005373 -1.53% 0.3275 0.346527 0.323868 0.00
      Apr 28 2024 0.350056 0.001284 0.37% 0.348783 0.358804 0.34823 0.00
      Apr 27 2024 0.348772 0.013406 4.00% 0.335711 0.351613 0.330221 0.00
      Apr 26 2024 0.335366 -0.003095 -0.91% 0.33824 0.339384 0.332724 0.00
      Apr 25 2024 0.33846 0.002399 0.71% 0.336563 0.341885 0.32937 0.00

      Your Recent History

      COIN
      OPTIMUSUSD
      Optimus
      TSXV
      MTT
      Magna Terra Minerals
      USOTC
      RAPH
      Raphael Pharmaceutical (QB)
      LSE
      IGUS
      Ishr Sp 500 G H
      XE
      BT0Y
      Global X Digital Assets ...
      Delayed Upgrade Clock