Optimism
OP
Rank #126
$0.3211
Updated 4 months ago
Market Cap
$608.87M
24h Volume
$81.85M
Avg Volume (6m)
$104.67M
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 |