Optimism
OP
Rank #126
$0.3211
Updated 25 days ago
Market Cap
$608.87M
24h Volume
$81.85M
Avg Volume (6m)
$189.77M
24h High/Low
$0.3251
$0.2892
$0.2892
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Andreessen Horowitz (a16z) Portfolio
Made in USA
Optimism Ecosystem
Governance
Paradigm Portfolio
Layer 2 (L2)
GMCI Layer 2 Index
Optimism Superchain Ecosystem
Rollup
Chains
Optimistic Ethereum
0x420000000000000...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3211 | $0.3251 | $0.2892 | $0.3211 | $81.85M | $608.87M |
| Dec 2, 2025 | $0.2875 | $0.3197 | $0.2848 | $0.3182 | $71.36M | $566.16M |
| Dec 1, 2025 | $0.3200 | $0.3200 | $0.2781 | $0.2882 | $76.90M | $551.62M |
| Nov 30, 2025 | $0.3269 | $0.3283 | $0.3210 | $0.3235 | $42.43M | $617.27M |
| Nov 29, 2025 | $0.3315 | $0.3343 | $0.3242 | $0.3268 | $59.28M | $624.67M |
| Nov 28, 2025 | $0.3338 | $0.3390 | $0.3285 | $0.3336 | $69.40M | $629.85M |
| Nov 27, 2025 | $0.3250 | $0.3423 | $0.3245 | $0.3347 | $72.51M | $630.40M |
| Nov 26, 2025 | $0.3242 | $0.3260 | $0.3108 | $0.3256 | $67.96M | $606.71M |
| Nov 25, 2025 | $0.3189 | $0.3237 | $0.3120 | $0.3237 | $72.84M | $602.28M |
| Nov 24, 2025 | $0.3011 | $0.3238 | $0.3011 | $0.3202 | $65.36M | $588.38M |
| Nov 23, 2025 | $0.3027 | $0.3076 | $0.3023 | $0.3061 | $69.62M | $578.94M |
| Nov 22, 2025 | $0.3076 | $0.3081 | $0.2913 | $0.3042 | $147.87M | $569.78M |
| Nov 21, 2025 | $0.3608 | $0.3653 | $0.2984 | $0.2984 | $166.37M | $630.37M |
| Nov 20, 2025 | $0.3747 | $0.3945 | $0.3556 | $0.3707 | $102.12M | $715.98M |
| Nov 19, 2025 | $0.3799 | $0.3822 | $0.3573 | $0.3721 | $89.66M | $708.92M |
| Nov 18, 2025 | $0.3642 | $0.3855 | $0.3642 | $0.3818 | $133.38M | $713.78M |
| Nov 17, 2025 | $0.3827 | $0.3914 | $0.3577 | $0.3626 | $98.52M | $721.78M |
| Nov 16, 2025 | $0.3897 | $0.3986 | $0.3718 | $0.3761 | $64.84M | $733.02M |
| Nov 15, 2025 | $0.3786 | $0.3987 | $0.3786 | $0.3910 | $116.48M | $741.64M |
| Nov 14, 2025 | $0.3901 | $0.3926 | $0.3760 | $0.3842 | $152.78M | $729.85M |
| Nov 13, 2025 | $0.3988 | $0.4244 | $0.3773 | $0.3875 | $111.59M | $768.17M |
| Nov 12, 2025 | $0.4063 | $0.4324 | $0.3967 | $0.4022 | $98.21M | $781.81M |
| Nov 11, 2025 | $0.4190 | $0.4516 | $0.4196 | $0.4190 | $127.50M | $797.29M |
| Nov 10, 2025 | $0.4281 | $0.4281 | $0.4281 | $0.4281 | $93.24M | $811.70M |
| Nov 9, 2025 | $0.4230 | $0.4230 | $0.4230 | $0.4230 | $122.24M | $802.63M |
| Nov 8, 2025 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $180.31M | $805.57M |
| Nov 7, 2025 | $0.3636 | $0.3636 | $0.3636 | $0.3636 | $88.84M | $688.35M |
| Nov 6, 2025 | $0.3725 | $0.3725 | $0.3725 | $0.3725 | $121.30M | $706.48M |
| Nov 5, 2025 | $0.3470 | $0.3470 | $0.3470 | $0.3470 | $202.61M | $658.36M |
| Nov 4, 2025 | $0.3527 | $0.3527 | $0.3527 | $0.3527 | $202.54M | $668.70M |
| Nov 3, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $89.47M | $796.68M |
| Nov 2, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $88.67M | $787.85M |
| Nov 1, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $100.20M | $756.37M |
| Oct 31, 2025 | $0.3996 | $0.3996 | $0.3996 | $0.3996 | $132.21M | $757.28M |
| Oct 30, 2025 | $0.4401 | $0.4401 | $0.4401 | $0.4401 | $114.67M | $834.79M |
| Oct 29, 2025 | $0.4361 | $0.4361 | $0.4361 | $0.4361 | $93.30M | $826.65M |
| Oct 28, 2025 | $0.4521 | $0.4521 | $0.4521 | $0.4521 | $103.92M | $857.09M |
| Oct 27, 2025 | $0.4653 | $0.4653 | $0.4653 | $0.4653 | $84.97M | $882.86M |
| Oct 26, 2025 | $0.4468 | $0.4468 | $0.4468 | $0.4468 | $51.68M | $847.99M |
| Oct 25, 2025 | $0.4482 | $0.4482 | $0.4482 | $0.4482 | $80.11M | $850.09M |
| Oct 24, 2025 | $0.4332 | $0.4332 | $0.4332 | $0.4332 | $87.55M | $770.06M |
| Oct 23, 2025 | $0.4197 | $0.4197 | $0.4197 | $0.4197 | $140.77M | $744.84M |
| Oct 22, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $145.66M | $770.88M |
| Oct 21, 2025 | $0.4474 | $0.4474 | $0.4474 | $0.4474 | $109.65M | $795.94M |
| Oct 20, 2025 | $0.4385 | $0.4385 | $0.4385 | $0.4385 | $101.81M | $780.42M |
| Oct 19, 2025 | $0.4275 | $0.4275 | $0.4275 | $0.4275 | $70.50M | $760.38M |
| Oct 18, 2025 | $0.4194 | $0.4194 | $0.4194 | $0.4194 | $185.76M | $746.23M |
| Oct 17, 2025 | $0.4267 | $0.4267 | $0.4267 | $0.4267 | $174.89M | $759.47M |
| Oct 16, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $144.43M | $811.73M |
| Oct 15, 2025 | $0.4855 | $0.4855 | $0.4855 | $0.4855 | $306.12M | $863.19M |
| Oct 14, 2025 | $0.5051 | $0.5051 | $0.5051 | $0.5051 | $297.61M | $901.20M |
| Oct 13, 2025 | $0.4880 | $0.4880 | $0.4880 | $0.4880 | $223.60M | $867.18M |
| Oct 12, 2025 | $0.4561 | $0.4561 | $0.4561 | $0.4561 | $346.66M | $812.05M |
| Oct 11, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $496.66M | $917.33M |
| Oct 10, 2025 | $0.7075 | $0.7075 | $0.7075 | $0.7075 | $157.35M | $1.26B |
| Oct 9, 2025 | $0.7309 | $0.7309 | $0.7309 | $0.7309 | $154.84M | $1.30B |
| Oct 8, 2025 | $0.7127 | $0.7127 | $0.7127 | $0.7127 | $210.37M | $1.27B |
| Oct 7, 2025 | $0.7579 | $0.7579 | $0.7579 | $0.7579 | $201.33M | $1.35B |
| Oct 6, 2025 | $0.7192 | $0.7192 | $0.7192 | $0.7192 | $148.33M | $1.28B |
| Oct 5, 2025 | $0.7245 | $0.7245 | $0.7245 | $0.7245 | $115.91M | $1.29B |
| Oct 4, 2025 | $0.7446 | $0.7446 | $0.7446 | $0.7446 | $185.28M | $1.32B |
| Oct 3, 2025 | $0.7489 | $0.7489 | $0.7489 | $0.7489 | $209.19M | $1.33B |
| Oct 2, 2025 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $150.86M | $1.25B |
| Oct 1, 2025 | $0.6700 | $0.6700 | $0.6700 | $0.6700 | $124.77M | $1.19B |
| Sep 30, 2025 | $0.6746 | $0.6746 | $0.6746 | $0.6746 | $123.03M | $1.20B |
| Sep 29, 2025 | $0.6829 | $0.6829 | $0.6829 | $0.6829 | $80.85M | $1.22B |
| Sep 28, 2025 | $0.6735 | $0.6735 | $0.6735 | $0.6735 | $83.63M | $1.20B |
| Sep 27, 2025 | $0.6701 | $0.6701 | $0.6701 | $0.6701 | $147.93M | $1.19B |
| Sep 26, 2025 | $0.6396 | $0.6396 | $0.6396 | $0.6396 | $207.14M | $1.14B |
| Sep 25, 2025 | $0.6825 | $0.6825 | $0.6825 | $0.6825 | $129.83M | $1.21B |
| Sep 24, 2025 | $0.6844 | $0.6844 | $0.6844 | $0.6844 | $135.87M | $1.22B |
| Sep 23, 2025 | $0.7032 | $0.7032 | $0.7032 | $0.7032 | $270.36M | $1.25B |
| Sep 22, 2025 | $0.7804 | $0.7804 | $0.7804 | $0.7804 | $112.04M | $1.39B |
| Sep 21, 2025 | $0.8092 | $0.8092 | $0.8092 | $0.8092 | $108.29M | $1.44B |
| Sep 20, 2025 | $0.7917 | $0.7917 | $0.7917 | $0.7917 | $206.89M | $1.41B |
| Sep 19, 2025 | $0.8328 | $0.8328 | $0.8328 | $0.8328 | $189.31M | $1.48B |
| Sep 18, 2025 | $0.8124 | $0.8124 | $0.8124 | $0.8124 | $195.14M | $1.44B |
| Sep 17, 2025 | $0.7792 | $0.7792 | $0.7792 | $0.7792 | $147.96M | $1.39B |
| Sep 16, 2025 | $0.7433 | $0.7433 | $0.7433 | $0.7433 | $190.34M | $1.32B |
| Sep 15, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $148.32M | $1.40B |
| Sep 14, 2025 | $0.8216 | $0.8216 | $0.8216 | $0.8216 | $207.54M | $1.46B |
| Sep 13, 2025 | $0.8019 | $0.8019 | $0.8019 | $0.8019 | $168.67M | $1.43B |
| Sep 12, 2025 | $0.7894 | $0.7894 | $0.7894 | $0.7894 | $169.24M | $1.40B |
| Sep 11, 2025 | $0.7736 | $0.7736 | $0.7736 | $0.7736 | $156.06M | $1.38B |
| Sep 10, 2025 | $0.7638 | $0.7638 | $0.7638 | $0.7638 | $328.64M | $1.36B |
| Sep 9, 2025 | $0.7519 | $0.7519 | $0.7519 | $0.7519 | $175.82M | $1.34B |
| Sep 8, 2025 | $0.7221 | $0.7221 | $0.7221 | $0.7221 | $73.64M | $1.29B |
| Sep 7, 2025 | $0.7132 | $0.7132 | $0.7132 | $0.7132 | $79.11M | $1.27B |
| Sep 6, 2025 | $0.7211 | $0.7211 | $0.7211 | $0.7211 | $139.40M | $1.28B |
| Sep 5, 2025 | $0.6913 | $0.6913 | $0.6913 | $0.6913 | $94.54M | $1.23B |
| Sep 4, 2025 | $0.7190 | $0.7190 | $0.7190 | $0.7190 | $101.96M | $1.28B |
| Sep 3, 2025 | $0.7103 | $0.7103 | $0.7103 | $0.7103 | $140.08M | $1.26B |
| Sep 2, 2025 | $0.6713 | $0.6713 | $0.6713 | $0.6713 | $191.59M | $1.19B |
| Sep 1, 2025 | $0.6926 | $0.6926 | $0.6926 | $0.6926 | $105.03M | $1.23B |
| Aug 31, 2025 | $0.7068 | $0.7068 | $0.7068 | $0.7068 | $95.45M | $1.26B |
| Aug 30, 2025 | $0.6946 | $0.6946 | $0.6946 | $0.6946 | $213.63M | $1.24B |
| Aug 29, 2025 | $0.7367 | $0.7367 | $0.7367 | $0.7367 | $189.21M | $1.29B |
| Aug 28, 2025 | $0.6970 | $0.6970 | $0.6970 | $0.6970 | $163.36M | $1.22B |
| Aug 27, 2025 | $0.7061 | $0.7061 | $0.7061 | $0.7061 | $205.14M | $1.24B |
| Aug 26, 2025 | $0.6876 | $0.6876 | $0.6876 | $0.6876 | $272.47M | $1.20B |
| Aug 25, 2025 | $0.7754 | $0.7754 | $0.7754 | $0.7754 | $257.40M | $1.36B |
| Aug 24, 2025 | $0.8092 | $0.8092 | $0.8092 | $0.8092 | $207.85M | $1.42B |
| Aug 23, 2025 | $0.7887 | $0.7887 | $0.7887 | $0.7887 | $292.85M | $1.38B |
| Aug 22, 2025 | $0.7134 | $0.7134 | $0.7134 | $0.7134 | $145.49M | $1.25B |
| Aug 21, 2025 | $0.7257 | $0.7257 | $0.7257 | $0.7257 | $152.73M | $1.27B |
| Aug 20, 2025 | $0.6869 | $0.6869 | $0.6869 | $0.6869 | $186.24M | $1.20B |
| Aug 19, 2025 | $0.7214 | $0.7214 | $0.7214 | $0.7214 | $191.88M | $1.26B |
| Aug 18, 2025 | $0.7630 | $0.7630 | $0.7630 | $0.7630 | $165.05M | $1.34B |
| Aug 17, 2025 | $0.7410 | $0.7410 | $0.7410 | $0.7410 | $98.87M | $1.30B |
| Aug 16, 2025 | $0.7233 | $0.7233 | $0.7233 | $0.7233 | $245.56M | $1.27B |
| Aug 15, 2025 | $0.7537 | $0.7537 | $0.7537 | $0.7537 | $433.30M | $1.32B |
| Aug 14, 2025 | $0.8719 | $0.8719 | $0.8719 | $0.8719 | $459.36M | $1.52B |
| Aug 13, 2025 | $0.7865 | $0.7865 | $0.7865 | $0.7865 | $237.76M | $1.38B |
| Aug 12, 2025 | $0.7501 | $0.7501 | $0.7501 | $0.7501 | $262.17M | $1.31B |
| Aug 11, 2025 | $0.7873 | $0.7873 | $0.7873 | $0.7873 | $242.82M | $1.38B |
| Aug 10, 2025 | $0.8095 | $0.8095 | $0.8095 | $0.8095 | $273.58M | $1.41B |
| Aug 9, 2025 | $0.7587 | $0.7587 | $0.7587 | $0.7587 | $316.04M | $1.33B |
| Aug 8, 2025 | $0.7156 | $0.7156 | $0.7156 | $0.7156 | $172.18M | $1.25B |
| Aug 7, 2025 | $0.6685 | $0.6685 | $0.6685 | $0.6685 | $146.69M | $1.17B |
| Aug 6, 2025 | $0.6612 | $0.6612 | $0.6612 | $0.6612 | $183.10M | $1.16B |
| Aug 5, 2025 | $0.7047 | $0.7047 | $0.7047 | $0.7047 | $181.02M | $1.23B |
| Aug 4, 2025 | $0.6565 | $0.6565 | $0.6565 | $0.6565 | $101.20M | $1.15B |
| Aug 3, 2025 | $0.6329 | $0.6329 | $0.6329 | $0.6329 | $163.96M | $1.11B |
| Aug 2, 2025 | $0.6495 | $0.6495 | $0.6495 | $0.6495 | $300.52M | $1.14B |
| Aug 1, 2025 | $0.6666 | $0.6666 | $0.6666 | $0.6666 | $188.02M | $1.17B |
| Jul 31, 2025 | $0.7054 | $0.7054 | $0.7054 | $0.7054 | $275.54M | $1.24B |
| Jul 30, 2025 | $0.7248 | $0.7248 | $0.7248 | $0.7248 | $381.27M | $1.27B |
| Jul 29, 2025 | $0.7539 | $0.7539 | $0.7539 | $0.7539 | $1.35B | $1.32B |
| Jul 28, 2025 | $0.7425 | $0.7425 | $0.7425 | $0.7425 | $155.01M | $1.30B |
| Jul 27, 2025 | $0.7223 | $0.7223 | $0.7223 | $0.7223 | $127.97M | $1.27B |
| Jul 26, 2025 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | $319.54M | $1.26B |
| Jul 25, 2025 | $0.6928 | $0.6928 | $0.6928 | $0.6928 | $394.82M | $1.21B |
| Jul 24, 2025 | $0.6904 | $0.6904 | $0.6904 | $0.6904 | $412.48M | $1.21B |
| Jul 23, 2025 | $0.7980 | $0.7980 | $0.7980 | $0.7980 | $474.11M | $1.40B |
| Jul 22, 2025 | $0.8049 | $0.8049 | $0.8049 | $0.8049 | $381.32M | $1.41B |
| Jul 21, 2025 | $0.7872 | $0.7872 | $0.7872 | $0.7872 | $365.70M | $1.38B |
| Jul 20, 2025 | $0.7635 | $0.7635 | $0.7635 | $0.7635 | $279.83M | $1.34B |
| Jul 19, 2025 | $0.7453 | $0.7453 | $0.7453 | $0.7453 | $711.59M | $1.30B |
| Jul 18, 2025 | $0.7239 | $0.7239 | $0.7239 | $0.7239 | $406.66M | $1.27B |
| Jul 17, 2025 | $0.7064 | $0.7064 | $0.7064 | $0.7064 | $440.35M | $1.24B |
| Jul 16, 2025 | $0.7031 | $0.7031 | $0.7031 | $0.7031 | $307.90M | $1.23B |
| Jul 15, 2025 | $0.6572 | $0.6572 | $0.6572 | $0.6572 | $343.24M | $1.15B |
| Jul 14, 2025 | $0.6541 | $0.6541 | $0.6541 | $0.6541 | $176.13M | $1.15B |
| Jul 13, 2025 | $0.6479 | $0.6479 | $0.6479 | $0.6479 | $244.74M | $1.13B |
| Jul 12, 2025 | $0.6588 | $0.6588 | $0.6588 | $0.6588 | $494.95M | $1.15B |
| Jul 11, 2025 | $0.6579 | $0.6579 | $0.6579 | $0.6579 | $339.63M | $1.15B |
| Jul 10, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $236.22M | $1.03B |
| Jul 9, 2025 | $0.5488 | $0.5488 | $0.5488 | $0.5488 | $130.89M | $961.34M |
| Jul 8, 2025 | $0.5447 | $0.5447 | $0.5447 | $0.5447 | $127.75M | $954.38M |
| Jul 7, 2025 | $0.5437 | $0.5437 | $0.5437 | $0.5437 | $127.44M | $952.52M |
| Jul 6, 2025 | $0.5312 | $0.5312 | $0.5312 | $0.5312 | $76.11M | $930.84M |
| Jul 5, 2025 | $0.5306 | $0.5306 | $0.5306 | $0.5306 | $119.25M | $929.48M |
| Jul 4, 2025 | $0.5729 | $0.5729 | $0.5729 | $0.5729 | $156.59M | $1.00B |
| Jul 3, 2025 | $0.5641 | $0.5641 | $0.5641 | $0.5641 | $175.49M | $989.21M |
| Jul 2, 2025 | $0.5274 | $0.5274 | $0.5274 | $0.5274 | $117.50M | $924.08M |
| Jul 1, 2025 | $0.5663 | $0.5663 | $0.5663 | $0.5663 | $182.03M | $991.94M |
| Jun 30, 2025 | $0.6092 | $0.6092 | $0.6092 | $0.6092 | $188.51M | $1.07B |
| Jun 29, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $76.82M | $966.75M |
| Jun 28, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $124.03M | $936.06M |