OPTI Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.0275701 | $0.02883659 | $0.02743374 | $0.02870361 | $3,286.32 |
| 2025-02-18 | $0.02768014 | $0.02780212 | $0.02656814 | $0.02755659 | $4,631.72 |
| 2025-02-17 | $0.02752818 | $0.02862808 | $0.02725249 | $0.02767309 | $1,885.26 |
| 2025-02-16 | $0.02860817 | $0.0289074 | $0.02749302 | $0.02752226 | $5,878.92 |
| 2025-02-15 | $0.03027372 | $0.03027919 | $0.02849103 | $0.02860326 | $3,555.85 |
| 2025-02-14 | $0.02913149 | $0.0306501 | $0.02902456 | $0.03025816 | $2,599.07 |
| 2025-02-13 | $0.02997091 | $0.02999087 | $0.02823848 | $0.02911537 | $1,531.70 |
| 2025-02-12 | $0.02897663 | $0.0303934 | $0.02805804 | $0.02993475 | $1,911.99 |
| 2025-02-11 | $0.02843991 | $0.0290792 | $0.02797606 | $0.02898999 | $7,236.56 |
| 2025-02-10 | $0.02854948 | $0.02889737 | $0.02795198 | $0.0284248 | $2,251.40 |
| 2025-02-09 | $0.02875731 | $0.03050958 | $0.02779886 | $0.02858011 | $10,045.95 |
| 2025-02-08 | $0.02837583 | $0.02910596 | $0.02799923 | $0.0287646 | $2,965.44 |
| 2025-02-07 | $0.03011413 | $0.0307002 | $0.02783082 | $0.02839648 | $2,198.39 |
| 2025-02-06 | $0.03304965 | $0.03356747 | $0.02943027 | $0.02980587 | $6,543.56 |
| 2025-02-05 | $0.03321129 | $0.03384618 | $0.0325203 | $0.03307127 | $3,141.52 |
| 2025-02-04 | $0.03422131 | $0.03461325 | $0.03157219 | $0.0332828 | $2,653.97 |
| 2025-02-03 | $0.03272376 | $0.03448703 | $0.02642684 | $0.03419038 | $12,429.56 |
| 2025-02-02 | $0.03537509 | $0.0359836 | $0.03196097 | $0.03264567 | $4,910.02 |
| 2025-02-01 | $0.04078121 | $0.04120016 | $0.03524547 | $0.03539408 | $17,381.27 |
| 2025-01-31 | $0.04065052 | $0.04264645 | $0.04051647 | $0.04074834 | $2,723.10 |
| 2025-01-30 | $0.03922727 | $0.04122685 | $0.0390364 | $0.04065357 | $9,724.24 |
| 2025-01-29 | $0.03955482 | $0.04070869 | $0.03901673 | $0.0392001 | $5,934.89 |
| 2025-01-28 | $0.04180342 | $0.04472083 | $0.03907715 | $0.03958832 | $20,034.62 |
| 2025-01-27 | $0.04287132 | $0.04308904 | $0.04003578 | $0.04171808 | $4,654.53 |
| 2025-01-26 | $0.04275954 | $0.04398035 | $0.04237347 | $0.04295311 | $10,189.75 |
| 2025-01-25 | $0.04680438 | $0.04694239 | $0.04154999 | $0.04275125 | $50,832.06 |
| 2025-01-24 | $0.04766032 | $0.05086455 | $0.0464195 | $0.04680996 | $17,340.39 |
| 2025-01-23 | $0.04863438 | $0.04888538 | $0.04384801 | $0.04761314 | $40,474.29 |
| 2025-01-22 | $0.04841913 | $0.04961968 | $0.04811934 | $0.04861875 | $5,317.08 |
| 2025-01-21 | $0.04998693 | $0.05002751 | $0.04678798 | $0.04839352 | $12,772.35 |