OPTCM Historical USD Price
Daily close · Mar 9, 2022 → Mar 13, 2023Daily price history
Feb 12, 2023 → Mar 13, 2023| 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 |