Riwayat harga Optimism
$0,1355
+2,35% 24j
Harga historis Optimism (OP) sejak 1 Jun 2022: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,1355.
Tertinggi sepanjang masa
$4,87
6 Mar 2024
Terendah sepanjang masa
$0,0807
18 Agu 2026
Imbal hasil sejak data pertama
-89,00%
1 Jun 2022
Bulan terbaik
+189,40%
Juli 2022
Bulan terburuk
-47,68%
Februari 2026
Memuat…
Riwayat harga Optimism per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,2679 | $0,3764 | $0,0807 | $0,1347 | -49,70% |
| 2025 | $1,75 | $2,19 | $0,1625 | $0,2678 | -84,72% |
| 2024 | $3,71 | $4,87 | $1,06 | $1,75 | -52,70% |
| 2023 | $0,918 | $4,18 | $0,895 | $3,71 | +304,14% |
| 2022 | $1,44 | $2,24 | $0,396 | $0,917 | -36,32% |
Riwayat harga Optimism per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,1296 | $0,1391 | $0,1234 | $0,1347 | +3,94% |
| September 2026 | $0,0936 | $0,151 | $0,0906 | $0,1296 | +38,46% |
| Agustus 2026 | $0,0853 | $0,1235 | $0,0807 | $0,0936 | +9,86% |
| Juli 2026 | $0,0966 | $0,1114 | $0,0842 | $0,0852 | -11,71% |
| Juni 2026 | $0,1187 | $0,1333 | $0,0887 | $0,0965 | -18,63% |
| Mei 2026 | $0,1203 | $0,1819 | $0,1137 | $0,1186 | -1,50% |
| April 2026 | $0,1107 | $0,1373 | $0,1046 | $0,1204 | +8,66% |
| Maret 2026 | $0,1226 | $0,1395 | $0,0987 | $0,1108 | -9,70% |
| Februari 2026 | $0,2344 | $0,2408 | $0,1092 | $0,1227 | -47,68% |
| Januari 2026 | $0,2679 | $0,3764 | $0,2099 | $0,2345 | -12,43% |
| Desember 2025 | $0,3187 | $0,3484 | $0,2509 | $0,2678 | -15,97% |
| November 2025 | $0,3992 | $0,4539 | $0,2876 | $0,3187 | -20,15% |
| Oktober 2025 | $0,6711 | $0,7664 | $0,1625 | $0,3991 | -40,52% |
| September 2025 | $0,6919 | $0,856 | $0,6337 | $0,671 | -3,02% |
| Agustus 2025 | $0,667 | $0,884 | $0,614 | $0,6919 | +3,73% |
| Juli 2025 | $0,568 | $0,873 | $0,519 | $0,667 | +17,43% |
| Juni 2025 | $0,65 | $0,75 | $0,457 | $0,568 | -12,62% |
| Mei 2025 | $0,729 | $0,954 | $0,573 | $0,65 | -10,84% |
| April 2025 | $0,733 | $0,855 | $0,545 | $0,729 | -0,68% |
| Maret 2025 | $1,08 | $1,18 | $0,718 | $0,734 | -32,04% |
| Februari 2025 | $1,43 | $1,46 | $0,786 | $1,08 | -24,37% |
| Januari 2025 | $1,75 | $2,19 | $1,32 | $1,43 | -18,54% |
| Desember 2024 | $2,45 | $2,77 | $1,61 | $1,75 | -28,42% |
| November 2024 | $1,61 | $2,62 | $1,30 | $2,45 | +51,92% |
| Oktober 2024 | $1,75 | $1,88 | $1,47 | $1,61 | -7,83% |
| September 2024 | $1,42 | $1,94 | $1,27 | $1,75 | +23,43% |
| Agustus 2024 | $1,58 | $1,65 | $1,06 | $1,42 | -10,43% |
| Juli 2024 | $1,80 | $1,99 | $1,22 | $1,58 | -12,26% |
| Juni 2024 | $2,46 | $2,56 | $1,61 | $1,80 | -26,56% |
| Mei 2024 | $2,54 | $3,04 | $2,28 | $2,46 | -3,23% |
| April 2024 | $3,69 | $3,69 | $1,80 | $2,54 | -31,23% |
| Maret 2024 | $3,70 | $4,87 | $2,97 | $3,69 | -0,30% |
| Februari 2024 | $2,90 | $4,20 | $2,82 | $3,70 | +27,54% |
| Januari 2024 | $3,71 | $4,28 | $2,61 | $2,90 | -21,72% |
| Desember 2023 | $1,67 | $4,18 | $1,63 | $3,71 | +121,65% |
| November 2023 | $1,40 | $1,93 | $1,32 | $1,67 | +19,77% |
Harga harian Optimism — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0,1342 | $0,1367 | $0,13 | $0,1347 | +0,37% |
| 4 Okt 2026 | $0,1363 | $0,1371 | $0,1306 | $0,1342 | -1,61% |
| 3 Okt 2026 | $0,1272 | $0,1391 | $0,1269 | $0,1364 | +7,23% |
| 2 Okt 2026 | $0,1281 | $0,1351 | $0,1234 | $0,1272 | -0,70% |
| 1 Okt 2026 | $0,1296 | $0,1322 | $0,1258 | $0,1281 | -1,16% |
| 30 Sep 2026 | $0,1287 | $0,136 | $0,1275 | $0,1296 | +0,54% |
| 29 Sep 2026 | $0,1342 | $0,1362 | $0,1276 | $0,1289 | -4,02% |
| 28 Sep 2026 | $0,1493 | $0,1506 | $0,1319 | $0,1343 | -10,11% |
| 27 Sep 2026 | $0,1439 | $0,1495 | $0,1415 | $0,1494 | +3,82% |
| 26 Sep 2026 | $0,1464 | $0,151 | $0,1405 | $0,1439 | -1,71% |
| 25 Sep 2026 | $0,1315 | $0,1495 | $0,1296 | $0,1464 | +11,42% |
| 24 Sep 2026 | $0,1229 | $0,139 | $0,1202 | $0,1314 | +6,83% |
| 23 Sep 2026 | $0,1353 | $0,1412 | $0,1209 | $0,123 | -9,09% |
| 22 Sep 2026 | $0,1274 | $0,1382 | $0,1221 | $0,1353 | +6,12% |
| 21 Sep 2026 | $0,1251 | $0,1317 | $0,1217 | $0,1275 | +1,92% |
| 20 Sep 2026 | $0,1216 | $0,1332 | $0,1185 | $0,1251 | +2,88% |
| 19 Sep 2026 | $0,1206 | $0,1293 | $0,1168 | $0,1216 | +0,83% |
| 18 Sep 2026 | $0,101 | $0,1219 | $0,1006 | $0,1206 | +19,41% |
| 17 Sep 2026 | $0,0959 | $0,1019 | $0,0945 | $0,101 | +5,43% |
| 16 Sep 2026 | $0,0937 | $0,0964 | $0,0906 | $0,0958 | +2,24% |
| 15 Sep 2026 | $0,1023 | $0,1053 | $0,093 | $0,0937 | -8,50% |
| 14 Sep 2026 | $0,0948 | $0,1054 | $0,0938 | $0,1024 | +8,02% |
| 13 Sep 2026 | $0,0957 | $0,099 | $0,0941 | $0,0948 | -1,04% |
| 12 Sep 2026 | $0,0956 | $0,0982 | $0,0953 | $0,0958 | +0,31% |
| 11 Sep 2026 | $0,0938 | $0,1006 | $0,0925 | $0,0955 | +1,81% |
| 10 Sep 2026 | $0,0994 | $0,0998 | $0,0936 | $0,0938 | -5,73% |
| 9 Sep 2026 | $0,1053 | $0,1061 | $0,0978 | $0,0995 | -5,51% |
| 8 Sep 2026 | $0,1105 | $0,1127 | $0,1046 | $0,1053 | -4,62% |
| 7 Sep 2026 | $0,1102 | $0,1137 | $0,1073 | $0,1104 | +0,18% |
| 6 Sep 2026 | $0,1076 | $0,1142 | $0,1063 | $0,1102 | +2,42% |
Optimism mencapai rekor tertinggi $4,87 pada 6 Mar 2024, sedangkan harga terendah dalam data kami adalah $0,0807. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.