Optimismの価格履歴
$0.1338
-0.63% 24時間
2022/06/01以降のOptimism（OP）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1338です。
史上最高値
$4.87
2024/03/06
史上最安値
$0.0807
2026/08/18
初回記録からのリターン
-89.14%
2022/06/01
最も良かった月
+189.40%
2022年7月
最も悪かった月
-47.68%
2026年2月
読み込み中…
Optimismの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.2679 | $0.3764 | $0.0807 | $0.1339 | -50.00% |
| 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% |
Optimismの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1296 | $0.141 | $0.1234 | $0.1339 | +3.32% |
| 2026年9月 | $0.0936 | $0.151 | $0.0906 | $0.1296 | +38.46% |
| 2026年8月 | $0.0853 | $0.1235 | $0.0807 | $0.0936 | +9.86% |
| 2026年7月 | $0.0966 | $0.1114 | $0.0842 | $0.0852 | -11.71% |
| 2026年6月 | $0.1187 | $0.1333 | $0.0887 | $0.0965 | -18.63% |
| 2026年5月 | $0.1203 | $0.1819 | $0.1137 | $0.1186 | -1.50% |
| 2026年4月 | $0.1107 | $0.1373 | $0.1046 | $0.1204 | +8.66% |
| 2026年3月 | $0.1226 | $0.1395 | $0.0987 | $0.1108 | -9.70% |
| 2026年2月 | $0.2344 | $0.2408 | $0.1092 | $0.1227 | -47.68% |
| 2026年1月 | $0.2679 | $0.3764 | $0.2099 | $0.2345 | -12.43% |
| 2025年12月 | $0.3187 | $0.3484 | $0.2509 | $0.2678 | -15.97% |
| 2025年11月 | $0.3992 | $0.4539 | $0.2876 | $0.3187 | -20.15% |
| 2025年10月 | $0.6711 | $0.7664 | $0.1625 | $0.3991 | -40.52% |
| 2025年9月 | $0.6919 | $0.856 | $0.6337 | $0.671 | -3.02% |
| 2025年8月 | $0.667 | $0.884 | $0.614 | $0.6919 | +3.73% |
| 2025年7月 | $0.568 | $0.873 | $0.519 | $0.667 | +17.43% |
| 2025年6月 | $0.65 | $0.75 | $0.457 | $0.568 | -12.62% |
| 2025年5月 | $0.729 | $0.954 | $0.573 | $0.65 | -10.84% |
| 2025年4月 | $0.733 | $0.855 | $0.545 | $0.729 | -0.68% |
| 2025年3月 | $1.08 | $1.18 | $0.718 | $0.734 | -32.04% |
| 2025年2月 | $1.43 | $1.46 | $0.786 | $1.08 | -24.37% |
| 2025年1月 | $1.75 | $2.19 | $1.32 | $1.43 | -18.54% |
| 2024年12月 | $2.45 | $2.77 | $1.61 | $1.75 | -28.42% |
| 2024年11月 | $1.61 | $2.62 | $1.30 | $2.45 | +51.92% |
| 2024年10月 | $1.75 | $1.88 | $1.47 | $1.61 | -7.83% |
| 2024年9月 | $1.42 | $1.94 | $1.27 | $1.75 | +23.43% |
| 2024年8月 | $1.58 | $1.65 | $1.06 | $1.42 | -10.43% |
| 2024年7月 | $1.80 | $1.99 | $1.22 | $1.58 | -12.26% |
| 2024年6月 | $2.46 | $2.56 | $1.61 | $1.80 | -26.56% |
| 2024年5月 | $2.54 | $3.04 | $2.28 | $2.46 | -3.23% |
| 2024年4月 | $3.69 | $3.69 | $1.80 | $2.54 | -31.23% |
| 2024年3月 | $3.70 | $4.87 | $2.97 | $3.69 | -0.30% |
| 2024年2月 | $2.90 | $4.20 | $2.82 | $3.70 | +27.54% |
| 2024年1月 | $3.71 | $4.28 | $2.61 | $2.90 | -21.72% |
| 2023年12月 | $1.67 | $4.18 | $1.63 | $3.71 | +121.65% |
| 2023年11月 | $1.40 | $1.93 | $1.32 | $1.67 | +19.77% |
Optimismの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1385 | $0.139 | $0.1323 | $0.1339 | -3.39% |
| 2026/10/05 | $0.1342 | $0.141 | $0.13 | $0.1386 | +3.28% |
| 2026/10/04 | $0.1363 | $0.1371 | $0.1306 | $0.1342 | -1.61% |
| 2026/10/03 | $0.1272 | $0.1391 | $0.1269 | $0.1364 | +7.23% |
| 2026/10/02 | $0.1281 | $0.1351 | $0.1234 | $0.1272 | -0.70% |
| 2026/10/01 | $0.1296 | $0.1322 | $0.1258 | $0.1281 | -1.16% |
| 2026/09/30 | $0.1287 | $0.136 | $0.1275 | $0.1296 | +0.54% |
| 2026/09/29 | $0.1342 | $0.1362 | $0.1276 | $0.1289 | -4.02% |
| 2026/09/28 | $0.1493 | $0.1506 | $0.1319 | $0.1343 | -10.11% |
| 2026/09/27 | $0.1439 | $0.1495 | $0.1415 | $0.1494 | +3.82% |
| 2026/09/26 | $0.1464 | $0.151 | $0.1405 | $0.1439 | -1.71% |
| 2026/09/25 | $0.1315 | $0.1495 | $0.1296 | $0.1464 | +11.42% |
| 2026/09/24 | $0.1229 | $0.139 | $0.1202 | $0.1314 | +6.83% |
| 2026/09/23 | $0.1353 | $0.1412 | $0.1209 | $0.123 | -9.09% |
| 2026/09/22 | $0.1274 | $0.1382 | $0.1221 | $0.1353 | +6.12% |
| 2026/09/21 | $0.1251 | $0.1317 | $0.1217 | $0.1275 | +1.92% |
| 2026/09/20 | $0.1216 | $0.1332 | $0.1185 | $0.1251 | +2.88% |
| 2026/09/19 | $0.1206 | $0.1293 | $0.1168 | $0.1216 | +0.83% |
| 2026/09/18 | $0.101 | $0.1219 | $0.1006 | $0.1206 | +19.41% |
| 2026/09/17 | $0.0959 | $0.1019 | $0.0945 | $0.101 | +5.43% |
| 2026/09/16 | $0.0937 | $0.0964 | $0.0906 | $0.0958 | +2.24% |
| 2026/09/15 | $0.1023 | $0.1053 | $0.093 | $0.0937 | -8.50% |
| 2026/09/14 | $0.0948 | $0.1054 | $0.0938 | $0.1024 | +8.02% |
| 2026/09/13 | $0.0957 | $0.099 | $0.0941 | $0.0948 | -1.04% |
| 2026/09/12 | $0.0956 | $0.0982 | $0.0953 | $0.0958 | +0.31% |
| 2026/09/11 | $0.0938 | $0.1006 | $0.0925 | $0.0955 | +1.81% |
| 2026/09/10 | $0.0994 | $0.0998 | $0.0936 | $0.0938 | -5.73% |
| 2026/09/09 | $0.1053 | $0.1061 | $0.0978 | $0.0995 | -5.51% |
| 2026/09/08 | $0.1105 | $0.1127 | $0.1046 | $0.1053 | -4.62% |
| 2026/09/07 | $0.1102 | $0.1137 | $0.1073 | $0.1104 | +0.18% |
Optimismは2024/03/06に史上最高値$4.87を記録し、当データセットの最安値は$0.0807です。すべての値は主要取引所の日次終値に基づく米ドル建てです。