OPTCM Historical USD Price
Daily close · May 4, 2025 → May 21, 2026Daily price history
Apr 21, 2026 → May 21, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | $0.00003548 | $0.00003602 | $0.00003532 | $0.00003595 | $3.96 |
| 2026-05-20 | $0.00003495 | $0.00003558 | $0.00003484 | $0.00003547 | $3.91 |
| 2026-05-19 | $0.00003515 | $0.0000353 | $0.00003479 | $0.00003497 | $3.85 |
| 2026-05-18 | $0.00003545 | $0.00003545 | $0.00003469 | $0.00003513 | $3.87 |
| 2026-05-17 | $0.00003586 | $0.0000359 | $0.00003523 | $0.00003545 | $3.90 |
| 2026-05-16 | $0.00003673 | $0.00003684 | $0.00003557 | $0.00003586 | $3.95 |
| 2026-05-15 | $0.00003704 | $0.00003767 | $0.00003663 | $0.00003673 | $4.04 |
| 2026-05-14 | $0.00003669 | $0.00003741 | $0.00003637 | $0.00003703 | $4.08 |
| 2026-05-13 | $0.0000363 | $0.00003743 | $0.00003627 | $0.00003668 | $4.04 |
| 2026-05-12 | $0.0000366 | $0.00003661 | $0.00003556 | $0.00003631 | $4.00 |
| 2026-05-11 | $0.00003626 | $0.00003673 | $0.0000355 | $0.0000366 | $4.03 |
| 2026-05-10 | $0.00003549 | $0.00003639 | $0.00003523 | $0.00003626 | $3.99 |
| 2026-05-09 | $0.00003546 | $0.00003581 | $0.00003531 | $0.0000355 | $3.91 |
| 2026-05-08 | $0.0000348 | $0.00003558 | $0.00003469 | $0.00003545 | $3.90 |
| 2026-05-07 | $0.00003564 | $0.00003591 | $0.00003464 | $0.0000348 | $3.83 |
| 2026-05-06 | $0.00003468 | $0.00003633 | $0.00003463 | $0.00003562 | $68.86 |
| 2026-05-05 | $0.00003425 | $0.0000349 | $0.00003425 | $0.00003468 | $67.03 |
| 2026-05-04 | $0.00003395 | $0.00003512 | $0.00003387 | $0.00003425 | $66.20 |
| 2026-05-03 | $0.00003399 | $0.00003421 | $0.00003383 | $0.00003397 | $65.66 |
| 2026-05-02 | $0.00003384 | $0.00003413 | $0.00003379 | $0.00003398 | $65.69 |
| 2026-05-01 | $0.00003384 | $0.00003423 | $0.00003377 | $0.00003385 | $65.43 |
| 2026-04-30 | $0.00003396 | $0.00003411 | $0.00003378 | $0.00003384 | $65.42 |
| 2026-04-29 | $0.00003434 | $0.00003463 | $0.00003365 | $0.00003395 | $65.63 |
| 2026-04-28 | $0.00003447 | $0.0000345 | $0.00003407 | $0.00003433 | $66.37 |
| 2026-04-27 | $0.00003497 | $0.00003516 | $0.00003405 | $0.00003448 | $66.65 |
| 2026-04-26 | $0.0000349 | $0.00003504 | $0.00003486 | $0.00003497 | $67.55 |
| 2026-04-24 | $0.00003751 | $0.0000376 | $0.00003713 | $0.00003737 | $90.96 |
| 2026-04-23 | $0.00003747 | $0.00003759 | $0.00003708 | $0.0000375 | $91.27 |
| 2026-04-22 | $0.00003713 | $0.00003829 | $0.00003708 | $0.00003747 | $91.20 |
| 2026-04-21 | $0.00003697 | $0.00003762 | $0.00003673 | $0.0000371 | $90.30 |