Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Optimism Tether (OPUSDT)
OPUSDT
Optimism Tether (OPUSDT)
0.122800 $
-0.000200 (%-0.16)
Overview
Technicals
Comments
Archive

OPUSDT: Optimism Tether Historical Data

Historical price data, yearly archive and performance analysis for Optimism Tether.

Historical Chart

Loading chart...

Average

OPEN 0.7622
CLOSE 0.7581

Low

LOW 0.1625

High

HIGH 2.186
DATE OPEN HIGH LOW CLOSE
01/01/2025 1.754 1.842 1.734 1.818
01/02/2025 1.819 1.895 1.813 1.88
01/03/2025 1.88 2.025 1.836 2.017
01/04/2025 2.016 2.12 1.984 2.062
01/05/2025 2.062 2.119 2.027 2.094
01/06/2025 2.094 2.186 2.062 2.11
01/07/2025 2.111 2.127 1.882 1.891
01/08/2025 1.892 1.924 1.707 1.805
01/09/2025 1.804 1.841 1.707 1.75
01/10/2025 1.751 1.828 1.728 1.79
01/11/2025 1.79 1.825 1.761 1.793
01/12/2025 1.793 1.816 1.759 1.783
01/13/2025 1.783 1.828 1.578 1.728
01/14/2025 1.727 1.8 1.716 1.788
01/15/2025 1.788 1.903 1.741 1.9
01/16/2025 1.901 1.917 1.822 1.838
01/17/2025 1.838 1.993 1.837 1.963
01/18/2025 1.963 1.999 1.778 1.827
01/19/2025 1.827 1.917 1.676 1.707
01/20/2025 1.707 1.856 1.625 1.704
01/21/2025 1.704 1.789 1.621 1.749
01/22/2025 1.749 1.772 1.704 1.714
01/23/2025 1.714 1.739 1.655 1.724
01/24/2025 1.724 1.815 1.682 1.72
01/25/2025 1.719 1.719 1.631 1.634
01/26/2025 1.634 1.676 1.56 1.562
01/27/2025 1.562 1.562 1.316 1.457
01/28/2025 1.458 1.477 1.357 1.371
01/29/2025 1.37 1.512 1.368 1.434
01/30/2025 1.435 1.504 1.419 1.454
01/31/2025 1.453 1.503 1.379 1.428
02/01/2025 1.427 1.459 1.326 1.336
02/02/2025 1.335 1.369 1.051 1.117
02/03/2025 1.118 1.212 0.786 1.187
02/04/2025 1.186 1.193 1.044 1.111
02/05/2025 1.112 1.146 1.071 1.089
02/06/2025 1.089 1.132 1.023 1.038
02/07/2025 1.038 1.117 0.983 1.019
02/08/2025 1.019 1.071 0.999 1.061
02/09/2025 1.061 1.09 1.016 1.079
02/10/2025 1.078 1.116 1.038 1.098
02/11/2025 1.097 1.143 1.051 1.071
02/12/2025 1.071 1.153 1.025 1.122
02/13/2025 1.123 1.162 1.085 1.124
02/14/2025 1.124 1.199 1.112 1.157
02/15/2025 1.158 1.165 1.115 1.129
02/16/2025 1.129 1.149 1.1 1.117
02/17/2025 1.117 1.213 1.104 1.206
02/18/2025 1.206 1.217 1.043 1.088
02/19/2025 1.088 1.153 1.075 1.127
02/20/2025 1.127 1.183 1.123 1.163
02/21/2025 1.163 1.205 1.075 1.089
02/22/2025 1.09 1.155 1.072 1.143
02/23/2025 1.144 1.192 1.138 1.18
02/24/2025 1.18 1.199 0.976 1.004
02/25/2025 1.003 1.093 0.932 1.079
02/26/2025 1.079 1.179 1.052 1.156
02/27/2025 1.156 1.208 1.073 1.108
02/28/2025 1.108 1.114 1.017 1.08
03/01/2025 1.081 1.101 1.025 1.042
03/02/2025 1.042 1.18 1.032 1.169
03/03/2025 1.168 1.172 0.961 0.984
03/04/2025 0.985 0.99 0.874 0.942
03/05/2025 0.941 1.008 0.923 0.987
03/06/2025 0.987 1.045 0.954 0.954
03/07/2025 0.954 1.001 0.912 0.956
03/08/2025 0.956 0.963 0.918 0.935
03/09/2025 0.935 0.941 0.84 0.848
03/10/2025 0.849 0.932 0.8 0.803
03/11/2025 0.804 0.881 0.741 0.851
03/12/2025 0.851 0.883 0.81 0.878
03/13/2025 0.879 0.887 0.82 0.837
03/14/2025 0.837 0.891 0.833 0.867
03/15/2025 0.867 0.896 0.859 0.887
03/16/2025 0.887 0.892 0.821 0.831
03/17/2025 0.83 0.915 0.83 0.887
03/18/2025 0.887 0.888 0.837 0.874
03/19/2025 0.874 0.937 0.868 0.921
03/20/2025 0.921 0.926 0.868 0.881
03/21/2025 0.88 0.888 0.838 0.847
03/22/2025 0.847 0.876 0.847 0.861
03/23/2025 0.86 0.873 0.84 0.859
03/24/2025 0.859 0.917 0.846 0.905
03/25/2025 0.905 0.916 0.885 0.904
03/26/2025 0.904 0.931 0.875 0.886
03/27/2025 0.885 0.93 0.883 0.905
03/28/2025 0.905 0.913 0.82 0.833
03/29/2025 0.832 0.839 0.752 0.766
03/30/2025 0.766 0.78 0.734 0.743
03/31/2025 0.744 0.76 0.718 0.734
04/01/2025 0.733 0.775 0.731 0.757
04/02/2025 0.757 0.76 0.697 0.701
04/03/2025 0.701 0.728 0.657 0.7
04/04/2025 0.7 0.72 0.677 0.71
04/05/2025 0.709 0.715 0.686 0.696
04/06/2025 0.697 0.697 0.582 0.601
04/07/2025 0.601 0.636 0.545 0.614
04/08/2025 0.615 0.635 0.581 0.591
04/09/2025 0.591 0.677 0.568 0.663
04/10/2025 0.664 0.664 0.628 0.64
04/11/2025 0.639 0.672 0.638 0.662
04/12/2025 0.662 0.696 0.655 0.689
04/13/2025 0.689 0.711 0.66 0.672
04/14/2025 0.673 0.703 0.646 0.66
04/15/2025 0.659 0.667 0.634 0.637
04/16/2025 0.637 0.649 0.616 0.634
04/17/2025 0.634 0.655 0.629 0.646
04/18/2025 0.646 0.668 0.639 0.663
04/19/2025 0.663 0.713 0.662 0.703
04/20/2025 0.703 0.724 0.696 0.716
04/21/2025 0.716 0.736 0.696 0.701
04/22/2025 0.7 0.743 0.676 0.741
04/23/2025 0.741 0.778 0.738 0.772
04/24/2025 0.771 0.796 0.741 0.792
04/25/2025 0.791 0.821 0.775 0.807
04/26/2025 0.808 0.848 0.808 0.842
04/27/2025 0.843 0.855 0.773 0.774
04/28/2025 0.773 0.804 0.754 0.783
04/29/2025 0.784 0.798 0.75 0.758
04/30/2025 0.758 0.763 0.722 0.729
05/01/2025 0.729 0.747 0.724 0.731
05/02/2025 0.73 0.748 0.698 0.713
05/03/2025 0.712 0.718 0.66 0.678
05/04/2025 0.678 0.688 0.654 0.665
05/05/2025 0.664 0.682 0.638 0.641
05/06/2025 0.642 0.643 0.583 0.611
05/07/2025 0.61 0.633 0.573 0.597
05/08/2025 0.596 0.699 0.594 0.692
05/09/2025 0.693 0.77 0.689 0.761
05/10/2025 0.761 0.935 0.751 0.91
05/11/2025 0.91 0.954 0.836 0.862
05/12/2025 0.863 0.914 0.805 0.824
05/13/2025 0.824 0.912 0.771 0.903
05/14/2025 0.903 0.92 0.801 0.818
05/15/2025 0.818 0.845 0.727 0.75
05/16/2025 0.75 0.772 0.697 0.708
05/17/2025 0.709 0.714 0.685 0.698
05/18/2025 0.698 0.753 0.666 0.73
05/19/2025 0.73 0.737 0.675 0.713
05/20/2025 0.712 0.74 0.691 0.72
05/21/2025 0.721 0.775 0.707 0.743
05/22/2025 0.744 0.83 0.741 0.812
05/23/2025 0.811 0.844 0.737 0.744
05/24/2025 0.744 0.78 0.737 0.744
05/25/2025 0.743 0.752 0.706 0.746
05/26/2025 0.746 0.784 0.74 0.76
05/27/2025 0.761 0.79 0.741 0.761
05/28/2025 0.761 0.797 0.744 0.778
05/29/2025 0.778 0.823 0.728 0.732
05/30/2025 0.732 0.735 0.617 0.621
05/31/2025 0.621 0.662 0.597 0.65
06/01/2025 0.65 0.662 0.631 0.649
06/02/2025 0.649 0.675 0.628 0.669
06/03/2025 0.669 0.69 0.658 0.665
06/04/2025 0.664 0.68 0.623 0.627
06/05/2025 0.627 0.652 0.579 0.59
06/06/2025 0.59 0.616 0.585 0.592
06/07/2025 0.592 0.64 0.591 0.627
06/08/2025 0.627 0.629 0.608 0.61
06/09/2025 0.611 0.659 0.593 0.655
06/10/2025 0.656 0.725 0.636 0.725
06/11/2025 0.725 0.75 0.686 0.694
06/12/2025 0.694 0.705 0.628 0.63
06/13/2025 0.629 0.63 0.559 0.591
06/14/2025 0.591 0.607 0.583 0.6
06/15/2025 0.599 0.603 0.575 0.592
06/16/2025 0.592 0.618 0.58 0.583
06/17/2025 0.583 0.597 0.545 0.559
06/18/2025 0.56 0.571 0.532 0.564
06/19/2025 0.564 0.576 0.555 0.565
06/20/2025 0.565 0.58 0.534 0.542
06/21/2025 0.542 0.554 0.495 0.506
06/22/2025 0.507 0.521 0.457 0.486
06/23/2025 0.486 0.553 0.483 0.547
06/24/2025 0.547 0.576 0.543 0.555
06/25/2025 0.556 0.559 0.536 0.54
06/26/2025 0.54 0.559 0.52 0.529
06/27/2025 0.529 0.541 0.522 0.535
06/28/2025 0.535 0.556 0.531 0.552
06/29/2025 0.552 0.623 0.548 0.607
06/30/2025 0.607 0.61 0.563 0.568
07/01/2025 0.568 0.572 0.524 0.528
07/02/2025 0.528 0.575 0.523 0.564
07/03/2025 0.563 0.59 0.561 0.574
07/04/2025 0.573 0.58 0.525 0.531
07/05/2025 0.53 0.539 0.519 0.533
07/06/2025 0.532 0.555 0.52 0.543
07/07/2025 0.544 0.555 0.535 0.546
07/08/2025 0.545 0.553 0.53 0.549
07/09/2025 0.549 0.6 0.535 0.588
07/10/2025 0.587 0.662 0.579 0.658
07/11/2025 0.658 0.701 0.646 0.659
07/12/2025 0.659 0.668 0.616 0.648
07/13/2025 0.649 0.675 0.642 0.654
07/14/2025 0.654 0.701 0.644 0.658
07/15/2025 0.659 0.709 0.633 0.706
07/16/2025 0.706 0.737 0.687 0.706
07/17/2025 0.706 0.731 0.683 0.719
07/18/2025 0.72 0.821 0.714 0.749
07/19/2025 0.748 0.791 0.722 0.763
07/20/2025 0.763 0.813 0.751 0.784
07/21/2025 0.784 0.822 0.763 0.807
07/22/2025 0.807 0.814 0.734 0.801
07/23/2025 0.801 0.803 0.67 0.69
07/24/2025 0.69 0.731 0.648 0.692
07/25/2025 0.693 0.724 0.664 0.72
07/26/2025 0.719 0.737 0.714 0.722
07/27/2025 0.723 0.751 0.716 0.743
07/28/2025 0.742 0.873 0.729 0.759
07/29/2025 0.759 0.787 0.711 0.726
07/30/2025 0.726 0.728 0.667 0.706
07/31/2025 0.706 0.73 0.661 0.667
08/01/2025 0.667 0.673 0.622 0.648
08/02/2025 0.648 0.655 0.614 0.632
08/03/2025 0.631 0.66 0.623 0.656
08/04/2025 0.657 0.716 0.655 0.704
08/05/2025 0.705 0.706 0.642 0.661
08/06/2025 0.661 0.678 0.641 0.668
08/07/2025 0.668 0.719 0.664 0.716
08/08/2025 0.717 0.769 0.705 0.757
08/09/2025 0.757 0.816 0.757 0.81
08/10/2025 0.81 0.818 0.753 0.789
08/11/2025 0.789 0.814 0.72 0.749
08/12/2025 0.748 0.8 0.738 0.786
08/13/2025 0.787 0.884 0.774 0.874
08/14/2025 0.873 0.874 0.739 0.753
08/15/2025 0.752 0.772 0.709 0.724
08/16/2025 0.724 0.743 0.713 0.74
08/17/2025 0.741 0.786 0.733 0.76
08/18/2025 0.76 0.764 0.714 0.721
08/19/2025 0.721 0.736 0.685 0.687
08/20/2025 0.687 0.732 0.682 0.726
08/21/2025 0.727 0.733 0.7028 0.7138
08/22/2025 0.7137 0.8058 0.6866 0.789
08/23/2025 0.789 0.8288 0.7605 0.8109
08/24/2025 0.8109 0.8187 0.7636 0.7754
08/25/2025 0.7755 0.785 0.6788 0.6878
08/26/2025 0.6878 0.7163 0.683 0.7059
08/27/2025 0.7058 0.7136 0.6932 0.6974
08/28/2025 0.6973 0.7409 0.6913 0.7377
08/29/2025 0.7377 0.7393 0.6748 0.6932
08/30/2025 0.6933 0.7222 0.6786 0.7066
08/31/2025 0.7067 0.7196 0.691 0.6919
09/01/2025 0.6919 0.7238 0.6533 0.673
09/02/2025 0.6731 0.7136 0.6683 0.7105
09/03/2025 0.7104 0.7281 0.7022 0.719
09/04/2025 0.7188 0.7225 0.6813 0.6899
09/05/2025 0.6898 0.7325 0.6885 0.7197
09/06/2025 0.7198 0.7235 0.7083 0.7122
09/07/2025 0.7123 0.7269 0.7107 0.7208
09/08/2025 0.7209 0.7584 0.7177 0.7516
09/09/2025 0.7517 0.8 0.741 0.7639
09/10/2025 0.7639 0.7914 0.758 0.7735
09/11/2025 0.7734 0.7954 0.7664 0.79
09/12/2025 0.7899 0.8083 0.7679 0.8013
09/13/2025 0.8013 0.836 0.7952 0.8203
09/14/2025 0.8202 0.8219 0.7688 0.7855
09/15/2025 0.7854 0.8077 0.7313 0.7434
09/16/2025 0.7433 0.7873 0.7319 0.7787
09/17/2025 0.7788 0.8195 0.7566 0.8119
09/18/2025 0.812 0.8396 0.8053 0.8316
09/19/2025 0.8316 0.856 0.7849 0.7918
09/20/2025 0.7917 0.8263 0.7858 0.8087
09/21/2025 0.8087 0.8198 0.7766 0.7788
09/22/2025 0.7788 0.7816 0.685 0.7036
09/23/2025 0.7034 0.7131 0.68 0.6824
09/24/2025 0.6825 0.7105 0.6731 0.6822
09/25/2025 0.6822 0.6857 0.6337 0.6413
09/26/2025 0.6414 0.673 0.6358 0.6695
09/27/2025 0.6695 0.6807 0.6603 0.6727
09/28/2025 0.6728 0.6856 0.6521 0.6826
09/29/2025 0.6827 0.686 0.6596 0.674
09/30/2025 0.6739 0.6778 0.6504 0.671
10/01/2025 0.6711 0.7059 0.6626 0.705
10/02/2025 0.705 0.7547 0.7014 0.7506
10/03/2025 0.7508 0.7601 0.7236 0.7445
10/04/2025 0.7446 0.7486 0.7131 0.7247
10/05/2025 0.7247 0.7576 0.7124 0.7186
10/06/2025 0.7186 0.7664 0.7138 0.758
10/07/2025 0.7581 0.7628 0.7027 0.7118
10/08/2025 0.7117 0.7448 0.7009 0.731
10/09/2025 0.7309 0.7329 0.6835 0.7068
10/10/2025 0.7069 0.749 0.1625 0.4976
10/11/2025 0.4975 0.5111 0.4383 0.4561
10/12/2025 0.4563 0.4998 0.4448 0.4873
10/13/2025 0.4872 0.5118 0.4699 0.5021
10/14/2025 0.5022 0.5062 0.4492 0.4852
10/15/2025 0.4852 0.4938 0.4489 0.4561
10/16/2025 0.456 0.465 0.4207 0.4276
10/17/2025 0.4276 0.4346 0.3944 0.4193
10/18/2025 0.4194 0.4307 0.418 0.4277
10/19/2025 0.4277 0.4452 0.4207 0.4385
10/20/2025 0.4385 0.4578 0.4304 0.4472
10/21/2025 0.4469 0.4671 0.4259 0.4334
10/22/2025 0.4333 0.4384 0.4046 0.4194
10/23/2025 0.4195 0.4401 0.4182 0.4336
10/24/2025 0.4337 0.4531 0.4309 0.4482
10/25/2025 0.4481 0.451 0.4385 0.4467
10/26/2025 0.4467 0.4716 0.4395 0.4647
10/27/2025 0.4648 0.4761 0.4482 0.4518
10/28/2025 0.4518 0.4623 0.4267 0.4355
10/29/2025 0.4354 0.456 0.4255 0.4404
10/30/2025 0.4404 0.4477 0.3865 0.4003
10/31/2025 0.4004 0.4085 0.3875 0.3991
11/01/2025 0.3992 0.4184 0.396 0.417
11/02/2025 0.417 0.4307 0.4056 0.4203
11/03/2025 0.4203 0.4218 0.3429 0.3527
11/04/2025 0.3527 0.3686 0.3177 0.3454
11/05/2025 0.3453 0.3774 0.3282 0.3728
11/06/2025 0.3728 0.3728 0.3493 0.3648
11/07/2025 0.3648 0.4383 0.3644 0.4235
11/08/2025 0.4234 0.4369 0.4103 0.4232
11/09/2025 0.4232 0.4349 0.4026 0.4286
11/10/2025 0.4287 0.4537 0.4246 0.4447
11/11/2025 0.4447 0.4539 0.405 0.4064
11/12/2025 0.4065 0.4336 0.3921 0.3997
11/13/2025 0.3995 0.4298 0.3742 0.3904
11/14/2025 0.3903 0.395 0.3661 0.3788
11/15/2025 0.3788 0.4028 0.3782 0.3895
11/16/2025 0.3895 0.4002 0.3659 0.3828
11/17/2025 0.3828 0.3948 0.3561 0.3653
11/18/2025 0.3654 0.3902 0.3597 0.3807
11/19/2025 0.3807 0.3851 0.3554 0.3753
11/20/2025 0.3752 0.3977 0.3523 0.3608
11/21/2025 0.3608 0.3685 0.2924 0.3081
11/22/2025 0.3082 0.3093 0.2876 0.3026
11/23/2025 0.3027 0.3094 0.3002 0.3012
11/24/2025 0.3012 0.325 0.2984 0.3186
11/25/2025 0.3186 0.3276 0.3099 0.3248
11/26/2025 0.3249 0.3287 0.3103 0.3252
11/27/2025 0.3252 0.3433 0.3231 0.3338
11/28/2025 0.3338 0.3406 0.3259 0.331
11/29/2025 0.3311 0.3356 0.3221 0.3268
11/30/2025 0.3267 0.3304 0.3181 0.3187
12/01/2025 0.3187 0.3195 0.2776 0.2873
12/02/2025 0.2874 0.3226 0.2841 0.3168
12/03/2025 0.3168 0.3329 0.3122 0.3273
12/04/2025 0.3273 0.3306 0.3156 0.3189
12/05/2025 0.3189 0.3262 0.2929 0.3008
12/06/2025 0.3008 0.3184 0.2993 0.3145
12/07/2025 0.3146 0.3216 0.2975 0.3048
12/08/2025 0.3049 0.3287 0.3033 0.3182
12/09/2025 0.3183 0.3484 0.3127 0.3388
12/10/2025 0.3388 0.345 0.3222 0.3233
12/11/2025 0.3233 0.324 0.3002 0.3142
12/12/2025 0.3142 0.3222 0.2928 0.3076
12/13/2025 0.3077 0.3178 0.3063 0.3152
12/14/2025 0.3152 0.3159 0.2964 0.3007
12/15/2025 0.3008 0.317 0.2812 0.293
12/16/2025 0.293 0.298 0.283 0.2932
12/17/2025 0.2933 0.3064 0.2697 0.2734
12/18/2025 0.2735 0.2871 0.2552 0.2599
12/19/2025 0.2599 0.2842 0.2561 0.2797
12/20/2025 0.2798 0.2847 0.2755 0.2784
12/21/2025 0.2783 0.279 0.2634 0.2722
12/22/2025 0.2723 0.2798 0.2682 0.2717
12/23/2025 0.2717 0.2748 0.2611 0.2705
12/24/2025 0.2705 0.2722 0.2597 0.2635
12/25/2025 0.2636 0.2671 0.2509 0.2521
12/26/2025 0.2521 0.2734 0.2512 0.2679
12/27/2025 0.2679 0.2805 0.2677 0.2784
12/28/2025 0.2785 0.2797 0.2696 0.2739
12/29/2025 0.274 0.2838 0.2682 0.2692
12/30/2025 0.2691 0.2763 0.266 0.2718
12/31/2025 0.2717 0.2731 0.26 0.2678