ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,307.01
      -0.27%
      US Tech 100
      18,307.16
      0.41%
      Dow Jones
      39,671.04
      -0.51%
      Brent Oil
      81.165
      -0.45%
      Bitcoin
      69,390.00
      0.42%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HITB
      5. Optimism (HitBTC:OPETH)

      6. Optimism (HitBTC:OPETH) Historical

      OPETH Optimism

      0.000727
      0.00 (0.00%)
      01:40:50 - Realtime Data

      OPETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.000727 -0.000064 -8.09% 0.000729 0.000729 0.000727 8.00
      May 21 2024 0.000791 0.00 0.00% 0.000791 0.000791 0.000791 0.00
      May 20 2024 0.000791 -0.000031 -3.77% 0.000819 0.000819 0.00079 389.00
      May 19 2024 0.000823 0.00 0.00% 0.000823 0.000823 0.000823 0.00
      May 18 2024 0.000823 0.00 0.00% 0.000823 0.000823 0.000823 0.00
      May 17 2024 0.000823 0.00 0.00% 0.000823 0.000823 0.000823 0.00
      May 16 2024 0.000823 -0.00000100 -0.12% 0.000823 0.000823 0.000823 0.00
      May 15 2024 0.000824 -0.00001 -1.20% 0.000834 0.000834 0.000804 12.00
      May 14 2024 0.000834 0.000142 20.52% 0.000834 0.000834 0.000834 4.00
      May 13 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 12 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 11 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 10 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 09 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 08 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 07 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 06 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 05 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 04 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 03 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 02 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      May 01 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 30 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 29 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 28 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 27 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 26 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 25 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 24 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 23 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 22 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 21 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 20 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 19 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 18 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 17 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 16 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 15 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 14 2024 0.000692 0.00 0.00% 0.000692 0.000692 0.000692 0.00
      Apr 13 2024 0.000692 -0.000056 -7.49% 0.000692 0.000692 0.000692 4.00
      Apr 12 2024 0.000748 -0.00013 -14.81% 0.000824 0.000824 0.000748 15.00
      Apr 11 2024 0.000878 0.00 0.00% 0.000878 0.000878 0.000878 0.00
      Apr 10 2024 0.000878 0.00 0.00% 0.000878 0.000878 0.000878 0.00
      Apr 09 2024 0.000878 -0.000064 -6.80% 0.000878 0.000878 0.000878 4.00
      Apr 08 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
      Apr 07 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
      Apr 06 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
      Apr 05 2024 0.000942 0.00 0.00% 0.000942 0.000942 0.000942 0.00
      Apr 04 2024 0.000942 -0.000025 -2.59% 0.000941 0.000942 0.000941 4.00
      Apr 03 2024 0.000967 0.00 0.00% 0.000967 0.000967 0.000967 0.00
      Apr 02 2024 0.000967 -0.000096 -9.03% 0.000977 0.000978 0.000967 50.00
      Apr 01 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 31 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 30 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 29 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 28 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 27 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 26 2024 0.001063 0.00 0.00% 0.001063 0.001063 0.001063 0.00
      Mar 25 2024 0.001063 -0.000011 -1.02% 0.001091 0.001092 0.001063 22.00
      Mar 24 2024 0.001074 0.00004 3.87% 0.001074 0.001074 0.001073 10.00
      Mar 23 2024 0.001034 0.000035 3.50% 0.001034 0.001034 0.001034 4.00
      Mar 22 2024 0.000999 -0.000017 -1.67% 0.000999 0.000999 0.000999 4.00
      Mar 21 2024 0.001016 0.00 0.00% 0.001016 0.001016 0.001016 0.00
      Mar 20 2024 0.001016 -0.000011 -1.07% 0.001003 0.001018 0.001003 137.00
      Mar 19 2024 0.001027 0.000024 2.39% 0.001027 0.001027 0.001027 3.00
      Mar 18 2024 0.001003 0.00 0.00% 0.001003 0.001003 0.001003 0.00
      Mar 17 2024 0.001003 -0.000053 -5.02% 0.001003 0.001003 0.001003 119.00
      Mar 16 2024 0.001056 0.00 0.00% 0.001056 0.001056 0.001056 0.00
      Mar 15 2024 0.001056 -0.000029 -2.67% 0.001066 0.001069 0.001046 2,790.00
      Mar 14 2024 0.001085 0.00 0.00% 0.001085 0.001085 0.001085 0.00
      Mar 13 2024 0.001085 0.00 0.00% 0.001085 0.001085 0.001085 0.00
      Mar 12 2024 0.001085 -0.000048 -4.24% 0.001108 0.001108 0.001085 1,878.00
      Mar 11 2024 0.001132 -0.000106 -8.56% 0.001133 0.001133 0.001132 4.00
      Mar 10 2024 0.001238 0.00 0.00% 0.001238 0.001238 0.001238 0.00
      Mar 09 2024 0.001238 0.00 0.00% 0.001238 0.001238 0.001238 0.00
      Mar 08 2024 0.001238 0.00 0.00% 0.001238 0.001238 0.001238 0.00
      Mar 07 2024 0.001238 0.000063 5.36% 0.001213 0.001238 0.001213 0.00
      Mar 06 2024 0.001175 -0.00009 -7.12% 0.00127 0.001283 0.001175 125.00
      Mar 05 2024 0.001265 0.000168 15.33% 0.00117 0.001265 0.001124 4,902.00
      Mar 04 2024 0.001097 -0.000028 -2.49% 0.001142 0.001144 0.001097 10.00
      Mar 03 2024 0.001125 0.000023 2.09% 0.001143 0.001143 0.001113 3,238.00
      Mar 02 2024 0.001102 -0.00000050 -0.05% 0.001102 0.001102 0.001102 7.00
      Mar 01 2024 0.001103 -0.00000200 -0.18% 0.001114 0.001115 0.001102 83.00
      Feb 29 2024 0.001104 0.00 0.00% 0.001104 0.001104 0.001104 0.00
      Feb 28 2024 0.001104 -0.000091 -7.62% 0.001147 0.001148 0.001073 3,784.00
      Feb 27 2024 0.001195 -0.00000050 -0.04% 0.001195 0.001195 0.001194 127.00
      Feb 26 2024 0.001195 0.00 0.00% 0.001195 0.001195 0.001195 0.00
      Feb 25 2024 0.001195 0.00 0.00% 0.001195 0.001195 0.001195 0.00
      Feb 24 2024 0.001195 -0.00002 -1.65% 0.001196 0.001196 0.001195 5.00
      Feb 23 2024 0.001216 0.00 0.00% 0.001216 0.001216 0.001216 0.00

      Your Recent History

      HITB
      OPETH
      Optimism
      BOV
      CLSC3M
      CELESC ON
      TG
      IBCA
      iShares Euro Govt Bond 1...
      LSE
      52ME
      Sthn.pac.42c1cs
      BIT
      P1VXO0
      NLBNPIT1VXO0 20351221 37...
      Delayed Upgrade Clock