CurrencyBeacon logo}}

Crypto Rate Dashboard

Optimus Price Chart

OPTCM/USD
$0.000037
2.52%

OPTCM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-13 $0.00220218 $0.00660599 $0.00214991 $0.00293402 $32,524.23
2023-03-12 $0.00203597 $0.00242298 $0.00202448 $0.00219939 $1,977.45
2023-03-11 $0.00215189 $0.0021808 $0.00201782 $0.00203534 $1,273.52
2023-03-10 $0.00215283 $0.00215631 $0.00214399 $0.00214925 $1,167.68
2023-03-09 $0.00226594 $0.00229657 $0.00215198 $0.0021875 $664.61
2023-03-08 $0.00228068 $0.00231355 $0.00225136 $0.00226328 $687.63
2023-03-07 $0.0022703 $0.00228721 $0.00224652 $0.00228054 $692.88
2023-03-06 $0.00227738 $0.00228357 $0.00223886 $0.00227046 $689.81
2023-03-05 $0.00228458 $0.00230591 $0.00227078 $0.00227702 $691.81
2023-03-04 $0.00228829 $0.00229604 $0.00226087 $0.00228404 $693.94
2023-03-03 $0.00236359 $0.00236441 $0.00227207 $0.00228691 $694.81
2023-03-02 $0.002386 $0.0023923 $0.00233438 $0.00236311 $717.96
2023-03-01 $0.00262903 $0.00270266 $0.0023715 $0.00238691 $753.36
2023-02-28 $0.00269734 $0.00270583 $0.00240484 $0.00262863 $1,250.90
2023-02-27 $0.0028726 $0.00287776 $0.00242996 $0.00269735 $1,596.72
2023-02-26 $0.00252986 $0.00319355 $0.00251739 $0.00287271 $1,821.88
2023-02-25 $0.00247055 $0.00252917 $0.00238187 $0.00252917 $631.64
2023-02-24 $0.00270168 $0.00274324 $0.0024529 $0.00246873 $573.23
2023-02-23 $0.00274814 $0.00275271 $0.00267883 $0.00270297 $201.03
2023-02-22 $0.00273964 $0.00275063 $0.00267484 $0.00275063 $1.28
2023-02-21 $0.00298722 $0.00300076 $0.0027325 $0.00273715 $398.78
2023-02-20 $0.00300377 $0.00303669 $0.00293725 $0.0029859 $39.78
2023-02-19 $0.0030815 $0.00311217 $0.00299542 $0.00300126 $386.01
2023-02-18 $0.00339648 $0.00345606 $0.00313121 $0.00314481 $492.69
2023-02-17 $0.00314214 $0.00376848 $0.00312089 $0.00340073 $1,779.64
2023-02-16 $0.00570532 $0.00699537 $0.0025598 $0.00314467 $18,916.02
2023-02-15 $0.00203829 $0.00786257 $0.00202537 $0.00569831 $25,064.59
2023-02-14 $0.00202217 $0.00207165 $0.00199321 $0.00203768 $30.84
2023-02-13 $0.00195609 $0.00209979 $0.00180461 $0.00202263 $359.27
2023-02-12 $0.00194267 $0.00200336 $0.00191726 $0.00195577 $194.60