Optio
OPT
Rank #794
$0.00528572
Updated 25 days ago
Market Cap
$59.78M
24h Volume
$16.00K
Avg Volume (6m)
$13.17K
24h High/Low
$0.00549385
$0.00369133
$0.00369133
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Proof of Stake (PoS)
Decentralized Finance (DeFi)
E-commerce
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00528572 | $0.00549385 | $0.00369133 | $0.00528572 | $16.00K | $59.78M |
| Dec 2, 2025 | $0.00375506 | $0.00451787 | $0.00325203 | $0.00451787 | $15.16K | $43.70M |
| Dec 1, 2025 | $0.00447264 | $0.00453532 | $0.00411009 | $0.00453532 | $11.41K | $48.20M |
| Nov 30, 2025 | $0.00457200 | $0.00467549 | $0.00418167 | $0.00449632 | $7.73K | $50.94M |
| Nov 29, 2025 | $0.00470019 | $0.00470019 | $0.00455543 | $0.00457195 | $4.62K | $51.93M |
| Nov 28, 2025 | $0.00486260 | $0.00486569 | $0.00470072 | $0.00470072 | $6.62K | $53.63M |
| Nov 27, 2025 | $0.00491796 | $0.00501514 | $0.00467659 | $0.00486280 | $13.86K | $54.60M |
| Nov 26, 2025 | $0.00517800 | $0.00517800 | $0.00482413 | $0.00505189 | $8.62K | $55.34M |
| Nov 25, 2025 | $0.00504835 | $0.00521868 | $0.00487798 | $0.00516946 | $6.75K | $55.96M |
| Nov 24, 2025 | $0.00491497 | $0.00539683 | $0.00490975 | $0.00492313 | $4.93K | $56.85M |
| Nov 23, 2025 | $0.00552000 | $0.00563872 | $0.00486625 | $0.00546384 | $5.31K | $57.14M |
| Nov 22, 2025 | $0.00549918 | $0.00560114 | $0.00484163 | $0.00556569 | $10.40K | $58.91M |
| Nov 21, 2025 | $0.00560705 | $0.00560705 | $0.00468274 | $0.00529753 | $12.81K | $57.01M |
| Nov 20, 2025 | $0.00632694 | $0.00648079 | $0.00424451 | $0.00559988 | $12.28K | $61.49M |
| Nov 19, 2025 | $0.00612404 | $0.00652301 | $0.00511971 | $0.00539678 | $7.01K | $63.94M |
| Nov 18, 2025 | $0.00626154 | $0.00697562 | $0.00560649 | $0.00608875 | $7.77K | $64.78M |
| Nov 17, 2025 | $0.00675440 | $0.00747905 | $0.00617250 | $0.00628072 | $23.03K | $73.63M |
| Nov 16, 2025 | $0.00671167 | $0.00676621 | $0.00600641 | $0.00670963 | $7.42K | $70.30M |
| Nov 15, 2025 | $0.00604700 | $0.00675040 | $0.00575266 | $0.00673140 | $22.06K | $67.69M |
| Nov 14, 2025 | $0.00586411 | $0.00682227 | $0.00555737 | $0.00669346 | $14.01K | $64.55M |
| Nov 13, 2025 | $0.00506866 | $0.00599759 | $0.00506866 | $0.00588374 | $11.24K | $58.63M |
| Nov 12, 2025 | $0.00501032 | $0.00598758 | $0.00499585 | $0.00598758 | $15.67K | $55.38M |
| Nov 11, 2025 | $0.00546170 | $0.00576499 | $0.00368903 | $0.00546170 | $9.65K | $57.33M |
| Nov 10, 2025 | $0.00384875 | $0.00384875 | $0.00384875 | $0.00384875 | $15.21K | $40.26M |
| Nov 9, 2025 | $0.00439409 | $0.00439409 | $0.00439409 | $0.00439409 | $6.15K | $45.81M |
| Nov 8, 2025 | $0.00408835 | $0.00408835 | $0.00408835 | $0.00408835 | $5.53K | $42.62M |
| Nov 7, 2025 | $0.00443488 | $0.00443488 | $0.00443488 | $0.00443488 | $11.86K | $46.14M |
| Nov 6, 2025 | $0.00498238 | $0.00498238 | $0.00498238 | $0.00498238 | $10.78K | $51.84M |
| Nov 5, 2025 | $0.00502194 | $0.00502194 | $0.00502194 | $0.00502194 | $13.66K | $56.82M |
| Nov 4, 2025 | $0.00554669 | $0.00554669 | $0.00554669 | $0.00554669 | $8.39K | $57.51M |
| Nov 3, 2025 | $0.00425568 | $0.00425568 | $0.00425568 | $0.00425568 | $25.80K | $44.04M |
| Nov 2, 2025 | $0.00486401 | $0.00486401 | $0.00486401 | $0.00486401 | $35.39K | $50.17M |
| Nov 1, 2025 | $0.00678131 | $0.00678131 | $0.00678131 | $0.00678131 | $48.06K | $35.81M |
| Oct 31, 2025 | $0.00597417 | $0.00597417 | $0.00597417 | $0.00597417 | $25.91K | $34.09M |
| Oct 30, 2025 | $0.00546850 | $0.00546850 | $0.00546850 | $0.00546850 | $18.06K | $31.20M |
| Oct 29, 2025 | $0.00419802 | $0.00419802 | $0.00419802 | $0.00419802 | $10.36K | $23.99M |
| Oct 28, 2025 | $0.00389290 | $0.00389290 | $0.00389290 | $0.00389290 | $13.11K | $22.21M |
| Oct 27, 2025 | $0.00332312 | $0.00332312 | $0.00332312 | $0.00332312 | $12.02K | $18.96M |
| Oct 26, 2025 | $0.00347154 | $0.00347154 | $0.00347154 | $0.00347154 | $21.02K | $19.81M |
| Oct 25, 2025 | $0.00400196 | $0.00400196 | $0.00400196 | $0.00400196 | $8.02K | $22.82M |
| Oct 24, 2025 | $0.00409348 | $0.00409348 | $0.00409348 | $0.00409348 | $12.36K | $23.34M |
| Oct 23, 2025 | $0.00407413 | $0.00407413 | $0.00407413 | $0.00407413 | $14.31K | $23.25M |
| Oct 22, 2025 | $0.00434331 | $0.00434331 | $0.00434331 | $0.00434331 | $17.44K | $24.78M |
| Oct 21, 2025 | $0.00420702 | $0.00420702 | $0.00420702 | $0.00420702 | $9.47K | $24.00M |
| Oct 20, 2025 | $0.00416949 | $0.00416949 | $0.00416949 | $0.00416949 | $9.87K | $23.79M |
| Oct 19, 2025 | $0.00403620 | $0.00403620 | $0.00403620 | $0.00403620 | $8.31K | $23.03M |
| Oct 18, 2025 | $0.00393493 | $0.00393493 | $0.00393493 | $0.00393493 | $13.19K | $22.45M |
| Oct 17, 2025 | $0.00377055 | $0.00377055 | $0.00377055 | $0.00377055 | $10.78K | $26.08M |
| Oct 16, 2025 | $0.00352049 | $0.00352049 | $0.00352049 | $0.00352049 | $21.53K | $20.09M |
| Oct 15, 2025 | $0.00515927 | $0.00515927 | $0.00515927 | $0.00515927 | $26.27K | $29.37M |
| Oct 14, 2025 | $0.00405075 | $0.00405075 | $0.00405075 | $0.00405075 | $17.23K | $23.11M |
| Oct 13, 2025 | $0.00345205 | $0.00345205 | $0.00345205 | $0.00345205 | $10.22K | $19.70M |
| Oct 12, 2025 | $0.00377610 | $0.00377610 | $0.00377610 | $0.00377610 | $11.78K | $20.68M |
| Oct 11, 2025 | $0.00348572 | $0.00348572 | $0.00348572 | $0.00348572 | $25.98K | $19.89M |
| Oct 10, 2025 | $0.00351792 | $0.00351792 | $0.00351792 | $0.00351792 | $28.54K | $20.07M |
| Oct 9, 2025 | $0.00432802 | $0.00432802 | $0.00432802 | $0.00432802 | $12.98K | $25.08M |
| Oct 8, 2025 | $0.00484301 | $0.00484301 | $0.00484301 | $0.00484301 | $11.92K | $27.63M |
| Oct 7, 2025 | $0.00476567 | $0.00476567 | $0.00476567 | $0.00476567 | $22.02K | $29.43M |
| Oct 6, 2025 | $0.00573749 | $0.00573749 | $0.00573749 | $0.00573749 | $12.84K | $32.74M |
| Oct 5, 2025 | $0.00569301 | $0.00569301 | $0.00569301 | $0.00569301 | $19.38K | $32.65M |
| Oct 4, 2025 | $0.00475335 | $0.00475335 | $0.00475335 | $0.00475335 | $27.39K | $27.12M |
| Oct 3, 2025 | $0.00538017 | $0.00538017 | $0.00538017 | $0.00538017 | $21.25K | $30.70M |
| Oct 2, 2025 | $0.00664513 | $0.00664513 | $0.00664513 | $0.00664513 | $23.73K | $37.92M |
| Oct 1, 2025 | $0.00740912 | $0.00740912 | $0.00740912 | $0.00740912 | $13.55K | $42.27M |
| Sep 30, 2025 | $0.00561371 | $0.00561371 | $0.00561371 | $0.00561371 | $22.59K | $32.03M |
| Sep 29, 2025 | $0.00577859 | $0.00577859 | $0.00577859 | $0.00577859 | $17.75K | $31.46M |
| Sep 28, 2025 | $0.00484140 | $0.00484140 | $0.00484140 | $0.00484140 | $9.38K | $27.62M |
| Sep 27, 2025 | $0.00468471 | $0.00468471 | $0.00468471 | $0.00468471 | $17.07K | $26.71M |
| Sep 26, 2025 | $0.00369348 | $0.00369348 | $0.00369348 | $0.00369348 | $11.23K | $21.08M |
| Sep 25, 2025 | $0.00396646 | $0.00396646 | $0.00396646 | $0.00396646 | $8.24K | $22.37M |
| Sep 24, 2025 | $0.00490166 | $0.00490166 | $0.00490166 | $0.00490166 | $13.94K | $27.97M |
| Sep 23, 2025 | $0.00384237 | $0.00384237 | $0.00384237 | $0.00384237 | $7.81K | $21.91M |
| Sep 22, 2025 | $0.00328987 | $0.00328987 | $0.00328987 | $0.00328987 | $8.19K | $20.04M |
| Sep 21, 2025 | $0.00392019 | $0.00392019 | $0.00392019 | $0.00392019 | $11.08K | $22.37M |
| Sep 20, 2025 | $0.00480888 | $0.00480888 | $0.00480888 | $0.00480888 | $13.35K | $27.44M |
| Sep 19, 2025 | $0.00409851 | $0.00409851 | $0.00409851 | $0.00409851 | $21.07K | $23.38M |
| Sep 18, 2025 | $0.00451361 | $0.00451361 | $0.00451361 | $0.00451361 | $12.16K | $25.75M |
| Sep 17, 2025 | $0.00484070 | $0.00484070 | $0.00484070 | $0.00484070 | $11.25K | $27.77M |
| Sep 16, 2025 | $0.00475140 | $0.00475140 | $0.00475140 | $0.00475140 | $13.46K | $27.11M |
| Sep 15, 2025 | $0.00475538 | $0.00475538 | $0.00475538 | $0.00475538 | $13.94K | $27.33M |
| Sep 14, 2025 | $0.00501047 | $0.00501047 | $0.00501047 | $0.00501047 | $12.84K | $28.59M |
| Sep 13, 2025 | $0.00504497 | $0.00504497 | $0.00504497 | $0.00504497 | $13.96K | $28.79M |
| Sep 12, 2025 | $0.00477272 | $0.00477272 | $0.00477272 | $0.00477272 | $14.28K | $27.23M |
| Sep 11, 2025 | $0.00454070 | $0.00454070 | $0.00454070 | $0.00454070 | $11.23K | $25.91M |
| Sep 10, 2025 | $0.00460292 | $0.00460292 | $0.00460292 | $0.00460292 | $11.99K | $26.26M |
| Sep 9, 2025 | $0.00535006 | $0.00535006 | $0.00535006 | $0.00535006 | $19.95K | $29.38M |
| Sep 8, 2025 | $0.00547984 | $0.00547984 | $0.00547984 | $0.00547984 | $10.50K | $31.27M |
| Sep 7, 2025 | $0.00464092 | $0.00464092 | $0.00464092 | $0.00464092 | $7.07K | $26.48M |
| Sep 6, 2025 | $0.00442019 | $0.00442019 | $0.00442019 | $0.00442019 | $26.70K | $25.16M |
| Sep 5, 2025 | $0.00412012 | $0.00412012 | $0.00412012 | $0.00412012 | $24.98K | $23.51M |
| Sep 4, 2025 | $0.00410117 | $0.00410117 | $0.00410117 | $0.00410117 | $5.76K | $23.40M |
| Sep 3, 2025 | $0.00417994 | $0.00417994 | $0.00417994 | $0.00417994 | $4.93K | $23.28M |
| Sep 2, 2025 | $0.00385991 | $0.00385991 | $0.00385991 | $0.00385991 | $4.01K | $22.19M |
| Sep 1, 2025 | $0.00388003 | $0.00388003 | $0.00388003 | $0.00388003 | $4.29K | $22.14M |
| Aug 31, 2025 | $0.00389023 | $0.00389023 | $0.00389023 | $0.00389023 | $5.29K | $22.20M |
| Aug 30, 2025 | $0.00359010 | $0.00359010 | $0.00359010 | $0.00359010 | $6.73K | $20.48M |
| Aug 29, 2025 | $0.00447006 | $0.00447006 | $0.00447006 | $0.00447006 | $12.18K | $25.50M |
| Aug 28, 2025 | $0.00452971 | $0.00452971 | $0.00452971 | $0.00452971 | $17.13K | $25.85M |
| Aug 27, 2025 | $0.00432043 | $0.00432043 | $0.00432043 | $0.00432043 | $7.60K | $27.90M |
| Aug 26, 2025 | $0.00485019 | $0.00485019 | $0.00485019 | $0.00485019 | $4.53K | $27.67M |
| Aug 25, 2025 | $0.00518882 | $0.00518882 | $0.00518882 | $0.00518882 | $7.08K | $29.61M |
| Aug 24, 2025 | $0.00457805 | $0.00457805 | $0.00457805 | $0.00457805 | $3.57K | $26.12M |
| Aug 23, 2025 | $0.00507830 | $0.00507830 | $0.00507830 | $0.00507830 | $9.19K | $28.98M |
| Aug 22, 2025 | $0.00482870 | $0.00482870 | $0.00482870 | $0.00482870 | $4.64K | $27.55M |
| Aug 21, 2025 | $0.00525019 | $0.00525019 | $0.00525019 | $0.00525019 | $7.87K | $28.24M |
| Aug 20, 2025 | $0.00527893 | $0.00527893 | $0.00527893 | $0.00527893 | $4.98K | $30.12M |
| Aug 19, 2025 | $0.00537346 | $0.00537346 | $0.00537346 | $0.00537346 | $4.01K | $30.66M |
| Aug 18, 2025 | $0.00439829 | $0.00439829 | $0.00439829 | $0.00439829 | $5.91K | $25.10M |
| Aug 17, 2025 | $0.00514582 | $0.00514582 | $0.00514582 | $0.00514582 | $4.20K | $29.36M |
| Aug 16, 2025 | $0.00559523 | $0.00559523 | $0.00559523 | $0.00559523 | $5.31K | $28.54M |
| Aug 15, 2025 | $0.00549384 | $0.00549384 | $0.00549384 | $0.00549384 | $6.67K | $31.35M |
| Aug 14, 2025 | $0.00541788 | $0.00541788 | $0.00541788 | $0.00541788 | $8.68K | $30.91M |
| Aug 13, 2025 | $0.00494476 | $0.00494476 | $0.00494476 | $0.00494476 | $6.96K | $28.21M |
| Aug 12, 2025 | $0.00551274 | $0.00551274 | $0.00551274 | $0.00551274 | $10.85K | $30.84M |
| Aug 11, 2025 | $0.00553636 | $0.00553636 | $0.00553636 | $0.00553636 | $6.46K | $31.59M |
| Aug 10, 2025 | $0.00539730 | $0.00539730 | $0.00539730 | $0.00539730 | $11.16K | $30.78M |
| Aug 9, 2025 | $0.00529042 | $0.00529042 | $0.00529042 | $0.00529042 | $7.00K | $30.36M |
| Aug 8, 2025 | $0.00516768 | $0.00516768 | $0.00516768 | $0.00516768 | $7.75K | $29.49M |
| Aug 7, 2025 | $0.00538636 | $0.00538636 | $0.00538636 | $0.00538636 | $9.91K | $31.72M |
| Aug 6, 2025 | $0.00517233 | $0.00517233 | $0.00517233 | $0.00517233 | $14.68K | $29.51M |
| Aug 5, 2025 | $0.00456978 | $0.00456978 | $0.00456978 | $0.00456978 | $5.68K | $26.07M |
| Aug 4, 2025 | $0.00438311 | $0.00438311 | $0.00438311 | $0.00438311 | $7.01K | $25.01M |
| Aug 3, 2025 | $0.00512596 | $0.00512596 | $0.00512596 | $0.00512596 | $7.41K | $29.25M |
| Aug 2, 2025 | $0.00492381 | $0.00492381 | $0.00492381 | $0.00492381 | $9.65K | $28.09M |
| Aug 1, 2025 | $0.00406749 | $0.00406749 | $0.00406749 | $0.00406749 | $18.90K | $23.48M |
| Jul 31, 2025 | $0.00643585 | $0.00643585 | $0.00643585 | $0.00643585 | $10.11K | $36.72M |
| Jul 30, 2025 | $0.00644229 | $0.00644229 | $0.00644229 | $0.00644229 | $11.90K | $36.76M |
| Jul 29, 2025 | $0.00578617 | $0.00578617 | $0.00578617 | $0.00578617 | $8.60K | $32.93M |
| Jul 28, 2025 | $0.00607749 | $0.00607749 | $0.00607749 | $0.00607749 | $8.05K | $34.68M |
| Jul 27, 2025 | $0.00626358 | $0.00626358 | $0.00626358 | $0.00626358 | $11.40K | $35.65M |
| Jul 26, 2025 | $0.00624266 | $0.00624266 | $0.00624266 | $0.00624266 | $10.02K | $35.62M |
| Jul 25, 2025 | $0.00582656 | $0.00582656 | $0.00582656 | $0.00582656 | $11.17K | $33.24M |
| Jul 24, 2025 | $0.00514742 | $0.00514742 | $0.00514742 | $0.00514742 | $6.56K | $28.75M |
| Jul 23, 2025 | $0.00561233 | $0.00561233 | $0.00561233 | $0.00561233 | $9.45K | $32.02M |
| Jul 22, 2025 | $0.00543189 | $0.00543189 | $0.00543189 | $0.00543189 | $11.03K | $30.99M |
| Jul 21, 2025 | $0.00585231 | $0.00585231 | $0.00585231 | $0.00585231 | $9.26K | $33.39M |
| Jul 20, 2025 | $0.00536882 | $0.00536882 | $0.00536882 | $0.00536882 | $10.07K | $30.65M |
| Jul 19, 2025 | $0.00527915 | $0.00527915 | $0.00527915 | $0.00527915 | $7.62K | $30.12M |
| Jul 18, 2025 | $0.00601999 | $0.00601999 | $0.00601999 | $0.00601999 | $13.72K | $34.35M |
| Jul 17, 2025 | $0.00621993 | $0.00621993 | $0.00621993 | $0.00621993 | $13.25K | $35.58M |
| Jul 16, 2025 | $0.00647541 | $0.00647541 | $0.00647541 | $0.00647541 | $17.71K | $36.99M |
| Jul 15, 2025 | $0.00645525 | $0.00645525 | $0.00645525 | $0.00645525 | $25.76K | $36.83M |
| Jul 14, 2025 | $0.00745965 | $0.00745965 | $0.00745965 | $0.00745965 | $16.64K | $42.39M |
| Jul 13, 2025 | $0.00741547 | $0.00741547 | $0.00741547 | $0.00741547 | $19.29K | $42.31M |
| Jul 12, 2025 | $0.00738868 | $0.00738868 | $0.00738868 | $0.00738868 | $18.70K | $42.16M |
| Jul 11, 2025 | $0.00725560 | $0.00725560 | $0.00725560 | $0.00725560 | $21.83K | $41.05M |
| Jul 10, 2025 | $0.00721935 | $0.00721935 | $0.00721935 | $0.00721935 | $19.28K | $41.29M |
| Jul 9, 2025 | $0.00732983 | $0.00732983 | $0.00732983 | $0.00732983 | $19.41K | $41.91M |
| Jul 8, 2025 | $0.00725192 | $0.00725192 | $0.00725192 | $0.00725192 | $20.94K | $41.38M |
| Jul 7, 2025 | $0.00729554 | $0.00729554 | $0.00729554 | $0.00729554 | $20.24K | $41.58M |
| Jul 6, 2025 | $0.00739597 | $0.00739597 | $0.00739597 | $0.00739597 | $20.19K | $42.20M |
| Jul 5, 2025 | $0.00750967 | $0.00750967 | $0.00750967 | $0.00750967 | $22.03K | $42.77M |
| Jul 4, 2025 | $0.00778709 | $0.00778709 | $0.00778709 | $0.00778709 | $23.60K | $44.46M |
| Jul 3, 2025 | $0.00751059 | $0.00751059 | $0.00751059 | $0.00751059 | $24.30K | $42.85M |
| Jul 2, 2025 | $0.00756060 | $0.00756060 | $0.00756060 | $0.00756060 | $22.24K | $43.10M |
| Jul 1, 2025 | $0.00788163 | $0.00788163 | $0.00788163 | $0.00788163 | $21.18K | $45.01M |
| Jun 30, 2025 | $0.00674685 | $0.00674685 | $0.00674685 | $0.00674685 | $9.69K | $38.50M |
| Jun 29, 2025 | $0.00616034 | $0.00616034 | $0.00616034 | $0.00616034 | $7.87K | $35.15M |
| Jun 28, 2025 | $0.00648020 | $0.00648020 | $0.00648020 | $0.00648020 | $11.50K | $36.89M |