Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Optimism Tether logo
OPUSDT
Optimism Tether
—
0.1027 $
-0.002200 (%-2.10)
Day Low₺0.1001
Day High₺0.1107
Bid0.1027
Ask0.1028

Market Data

Spot Rate
B:0.1027
A:0.1028
Overview
Technicals
Comments
Archive

OPUSDT: Optimism Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7622
CLOSE 0.7581

Low

LOW 0.1625

High

HIGH 2.186
DATEOPENHIGHLOWCLOSE
01/01/20251.7541.8421.7341.818
01/02/20251.8191.8951.8131.88
01/03/20251.882.0251.8362.017
01/04/20252.0162.121.9842.062
01/05/20252.0622.1192.0272.094
01/06/20252.0942.1862.0622.11
01/07/20252.1112.1271.8821.891
01/08/20251.8921.9241.7071.805
01/09/20251.8041.8411.7071.75
01/10/20251.7511.8281.7281.79
01/11/20251.791.8251.7611.793
01/12/20251.7931.8161.7591.783
01/13/20251.7831.8281.5781.728
01/14/20251.7271.81.7161.788
01/15/20251.7881.9031.7411.9
01/16/20251.9011.9171.8221.838
01/17/20251.8381.9931.8371.963
01/18/20251.9631.9991.7781.827
01/19/20251.8271.9171.6761.707
01/20/20251.7071.8561.6251.704
01/21/20251.7041.7891.6211.749
01/22/20251.7491.7721.7041.714
01/23/20251.7141.7391.6551.724
01/24/20251.7241.8151.6821.72
01/25/20251.7191.7191.6311.634
01/26/20251.6341.6761.561.562
01/27/20251.5621.5621.3161.457
01/28/20251.4581.4771.3571.371
01/29/20251.371.5121.3681.434
01/30/20251.4351.5041.4191.454
01/31/20251.4531.5031.3791.428
02/01/20251.4271.4591.3261.336
02/02/20251.3351.3691.0511.117
02/03/20251.1181.2120.7861.187
02/04/20251.1861.1931.0441.111
02/05/20251.1121.1461.0711.089
02/06/20251.0891.1321.0231.038
02/07/20251.0381.1170.9831.019
02/08/20251.0191.0710.9991.061
02/09/20251.0611.091.0161.079
02/10/20251.0781.1161.0381.098
02/11/20251.0971.1431.0511.071
02/12/20251.0711.1531.0251.122
02/13/20251.1231.1621.0851.124
02/14/20251.1241.1991.1121.157
02/15/20251.1581.1651.1151.129
02/16/20251.1291.1491.11.117
02/17/20251.1171.2131.1041.206
02/18/20251.2061.2171.0431.088
02/19/20251.0881.1531.0751.127
02/20/20251.1271.1831.1231.163
02/21/20251.1631.2051.0751.089
02/22/20251.091.1551.0721.143
02/23/20251.1441.1921.1381.18
02/24/20251.181.1990.9761.004
02/25/20251.0031.0930.9321.079
02/26/20251.0791.1791.0521.156
02/27/20251.1561.2081.0731.108
02/28/20251.1081.1141.0171.08
03/01/20251.0811.1011.0251.042
03/02/20251.0421.181.0321.169
03/03/20251.1681.1720.9610.984
03/04/20250.9850.990.8740.942
03/05/20250.9411.0080.9230.987
03/06/20250.9871.0450.9540.954
03/07/20250.9541.0010.9120.956
03/08/20250.9560.9630.9180.935
03/09/20250.9350.9410.840.848
03/10/20250.8490.9320.80.803
03/11/20250.8040.8810.7410.851
03/12/20250.8510.8830.810.878
03/13/20250.8790.8870.820.837
03/14/20250.8370.8910.8330.867
03/15/20250.8670.8960.8590.887
03/16/20250.8870.8920.8210.831
03/17/20250.830.9150.830.887
03/18/20250.8870.8880.8370.874
03/19/20250.8740.9370.8680.921
03/20/20250.9210.9260.8680.881
03/21/20250.880.8880.8380.847
03/22/20250.8470.8760.8470.861
03/23/20250.860.8730.840.859
03/24/20250.8590.9170.8460.905
03/25/20250.9050.9160.8850.904
03/26/20250.9040.9310.8750.886
03/27/20250.8850.930.8830.905
03/28/20250.9050.9130.820.833
03/29/20250.8320.8390.7520.766
03/30/20250.7660.780.7340.743
03/31/20250.7440.760.7180.734
04/01/20250.7330.7750.7310.757
04/02/20250.7570.760.6970.701
04/03/20250.7010.7280.6570.7
04/04/20250.70.720.6770.71
04/05/20250.7090.7150.6860.696
04/06/20250.6970.6970.5820.601
04/07/20250.6010.6360.5450.614
04/08/20250.6150.6350.5810.591
04/09/20250.5910.6770.5680.663
04/10/20250.6640.6640.6280.64
04/11/20250.6390.6720.6380.662
04/12/20250.6620.6960.6550.689
04/13/20250.6890.7110.660.672
04/14/20250.6730.7030.6460.66
04/15/20250.6590.6670.6340.637
04/16/20250.6370.6490.6160.634
04/17/20250.6340.6550.6290.646
04/18/20250.6460.6680.6390.663
04/19/20250.6630.7130.6620.703
04/20/20250.7030.7240.6960.716
04/21/20250.7160.7360.6960.701
04/22/20250.70.7430.6760.741
04/23/20250.7410.7780.7380.772
04/24/20250.7710.7960.7410.792
04/25/20250.7910.8210.7750.807
04/26/20250.8080.8480.8080.842
04/27/20250.8430.8550.7730.774
04/28/20250.7730.8040.7540.783
04/29/20250.7840.7980.750.758
04/30/20250.7580.7630.7220.729
05/01/20250.7290.7470.7240.731
05/02/20250.730.7480.6980.713
05/03/20250.7120.7180.660.678
05/04/20250.6780.6880.6540.665
05/05/20250.6640.6820.6380.641
05/06/20250.6420.6430.5830.611
05/07/20250.610.6330.5730.597
05/08/20250.5960.6990.5940.692
05/09/20250.6930.770.6890.761
05/10/20250.7610.9350.7510.91
05/11/20250.910.9540.8360.862
05/12/20250.8630.9140.8050.824
05/13/20250.8240.9120.7710.903
05/14/20250.9030.920.8010.818
05/15/20250.8180.8450.7270.75
05/16/20250.750.7720.6970.708
05/17/20250.7090.7140.6850.698
05/18/20250.6980.7530.6660.73
05/19/20250.730.7370.6750.713
05/20/20250.7120.740.6910.72
05/21/20250.7210.7750.7070.743
05/22/20250.7440.830.7410.812
05/23/20250.8110.8440.7370.744
05/24/20250.7440.780.7370.744
05/25/20250.7430.7520.7060.746
05/26/20250.7460.7840.740.76
05/27/20250.7610.790.7410.761
05/28/20250.7610.7970.7440.778
05/29/20250.7780.8230.7280.732
05/30/20250.7320.7350.6170.621
05/31/20250.6210.6620.5970.65
06/01/20250.650.6620.6310.649
06/02/20250.6490.6750.6280.669
06/03/20250.6690.690.6580.665
06/04/20250.6640.680.6230.627
06/05/20250.6270.6520.5790.59
06/06/20250.590.6160.5850.592
06/07/20250.5920.640.5910.627
06/08/20250.6270.6290.6080.61
06/09/20250.6110.6590.5930.655
06/10/20250.6560.7250.6360.725
06/11/20250.7250.750.6860.694
06/12/20250.6940.7050.6280.63
06/13/20250.6290.630.5590.591
06/14/20250.5910.6070.5830.6
06/15/20250.5990.6030.5750.592
06/16/20250.5920.6180.580.583
06/17/20250.5830.5970.5450.559
06/18/20250.560.5710.5320.564
06/19/20250.5640.5760.5550.565
06/20/20250.5650.580.5340.542
06/21/20250.5420.5540.4950.506
06/22/20250.5070.5210.4570.486
06/23/20250.4860.5530.4830.547
06/24/20250.5470.5760.5430.555
06/25/20250.5560.5590.5360.54
06/26/20250.540.5590.520.529
06/27/20250.5290.5410.5220.535
06/28/20250.5350.5560.5310.552
06/29/20250.5520.6230.5480.607
06/30/20250.6070.610.5630.568
07/01/20250.5680.5720.5240.528
07/02/20250.5280.5750.5230.564
07/03/20250.5630.590.5610.574
07/04/20250.5730.580.5250.531
07/05/20250.530.5390.5190.533
07/06/20250.5320.5550.520.543
07/07/20250.5440.5550.5350.546
07/08/20250.5450.5530.530.549
07/09/20250.5490.60.5350.588
07/10/20250.5870.6620.5790.658
07/11/20250.6580.7010.6460.659
07/12/20250.6590.6680.6160.648
07/13/20250.6490.6750.6420.654
07/14/20250.6540.7010.6440.658
07/15/20250.6590.7090.6330.706
07/16/20250.7060.7370.6870.706
07/17/20250.7060.7310.6830.719
07/18/20250.720.8210.7140.749
07/19/20250.7480.7910.7220.763
07/20/20250.7630.8130.7510.784
07/21/20250.7840.8220.7630.807
07/22/20250.8070.8140.7340.801
07/23/20250.8010.8030.670.69
07/24/20250.690.7310.6480.692
07/25/20250.6930.7240.6640.72
07/26/20250.7190.7370.7140.722
07/27/20250.7230.7510.7160.743
07/28/20250.7420.8730.7290.759
07/29/20250.7590.7870.7110.726
07/30/20250.7260.7280.6670.706
07/31/20250.7060.730.6610.667
08/01/20250.6670.6730.6220.648
08/02/20250.6480.6550.6140.632
08/03/20250.6310.660.6230.656
08/04/20250.6570.7160.6550.704
08/05/20250.7050.7060.6420.661
08/06/20250.6610.6780.6410.668
08/07/20250.6680.7190.6640.716
08/08/20250.7170.7690.7050.757
08/09/20250.7570.8160.7570.81
08/10/20250.810.8180.7530.789
08/11/20250.7890.8140.720.749
08/12/20250.7480.80.7380.786
08/13/20250.7870.8840.7740.874
08/14/20250.8730.8740.7390.753
08/15/20250.7520.7720.7090.724
08/16/20250.7240.7430.7130.74
08/17/20250.7410.7860.7330.76
08/18/20250.760.7640.7140.721
08/19/20250.7210.7360.6850.687
08/20/20250.6870.7320.6820.726
08/21/20250.7270.7330.70280.7138
08/22/20250.71370.80580.68660.789
08/23/20250.7890.82880.76050.8109
08/24/20250.81090.81870.76360.7754
08/25/20250.77550.7850.67880.6878
08/26/20250.68780.71630.6830.7059
08/27/20250.70580.71360.69320.6974
08/28/20250.69730.74090.69130.7377
08/29/20250.73770.73930.67480.6932
08/30/20250.69330.72220.67860.7066
08/31/20250.70670.71960.6910.6919
09/01/20250.69190.72380.65330.673
09/02/20250.67310.71360.66830.7105
09/03/20250.71040.72810.70220.719
09/04/20250.71880.72250.68130.6899
09/05/20250.68980.73250.68850.7197
09/06/20250.71980.72350.70830.7122
09/07/20250.71230.72690.71070.7208
09/08/20250.72090.75840.71770.7516
09/09/20250.75170.80.7410.7639
09/10/20250.76390.79140.7580.7735
09/11/20250.77340.79540.76640.79
09/12/20250.78990.80830.76790.8013
09/13/20250.80130.8360.79520.8203
09/14/20250.82020.82190.76880.7855
09/15/20250.78540.80770.73130.7434
09/16/20250.74330.78730.73190.7787
09/17/20250.77880.81950.75660.8119
09/18/20250.8120.83960.80530.8316
09/19/20250.83160.8560.78490.7918
09/20/20250.79170.82630.78580.8087
09/21/20250.80870.81980.77660.7788
09/22/20250.77880.78160.6850.7036
09/23/20250.70340.71310.680.6824
09/24/20250.68250.71050.67310.6822
09/25/20250.68220.68570.63370.6413
09/26/20250.64140.6730.63580.6695
09/27/20250.66950.68070.66030.6727
09/28/20250.67280.68560.65210.6826
09/29/20250.68270.6860.65960.674
09/30/20250.67390.67780.65040.671
10/01/20250.67110.70590.66260.705
10/02/20250.7050.75470.70140.7506
10/03/20250.75080.76010.72360.7445
10/04/20250.74460.74860.71310.7247
10/05/20250.72470.75760.71240.7186
10/06/20250.71860.76640.71380.758
10/07/20250.75810.76280.70270.7118
10/08/20250.71170.74480.70090.731
10/09/20250.73090.73290.68350.7068
10/10/20250.70690.7490.16250.4976
10/11/20250.49750.51110.43830.4561
10/12/20250.45630.49980.44480.4873
10/13/20250.48720.51180.46990.5021
10/14/20250.50220.50620.44920.4852
10/15/20250.48520.49380.44890.4561
10/16/20250.4560.4650.42070.4276
10/17/20250.42760.43460.39440.4193
10/18/20250.41940.43070.4180.4277
10/19/20250.42770.44520.42070.4385
10/20/20250.43850.45780.43040.4472
10/21/20250.44690.46710.42590.4334
10/22/20250.43330.43840.40460.4194
10/23/20250.41950.44010.41820.4336
10/24/20250.43370.45310.43090.4482
10/25/20250.44810.4510.43850.4467
10/26/20250.44670.47160.43950.4647
10/27/20250.46480.47610.44820.4518
10/28/20250.45180.46230.42670.4355
10/29/20250.43540.4560.42550.4404
10/30/20250.44040.44770.38650.4003
10/31/20250.40040.40850.38750.3991
11/01/20250.39920.41840.3960.417
11/02/20250.4170.43070.40560.4203
11/03/20250.42030.42180.34290.3527
11/04/20250.35270.36860.31770.3454
11/05/20250.34530.37740.32820.3728
11/06/20250.37280.37280.34930.3648
11/07/20250.36480.43830.36440.4235
11/08/20250.42340.43690.41030.4232
11/09/20250.42320.43490.40260.4286
11/10/20250.42870.45370.42460.4447
11/11/20250.44470.45390.4050.4064
11/12/20250.40650.43360.39210.3997
11/13/20250.39950.42980.37420.3904
11/14/20250.39030.3950.36610.3788
11/15/20250.37880.40280.37820.3895
11/16/20250.38950.40020.36590.3828
11/17/20250.38280.39480.35610.3653
11/18/20250.36540.39020.35970.3807
11/19/20250.38070.38510.35540.3753
11/20/20250.37520.39770.35230.3608
11/21/20250.36080.36850.29240.3081
11/22/20250.30820.30930.28760.3026
11/23/20250.30270.30940.30020.3012
11/24/20250.30120.3250.29840.3186
11/25/20250.31860.32760.30990.3248
11/26/20250.32490.32870.31030.3252
11/27/20250.32520.34330.32310.3338
11/28/20250.33380.34060.32590.331
11/29/20250.33110.33560.32210.3268
11/30/20250.32670.33040.31810.3187
12/01/20250.31870.31950.27760.2873
12/02/20250.28740.32260.28410.3168
12/03/20250.31680.33290.31220.3273
12/04/20250.32730.33060.31560.3189
12/05/20250.31890.32620.29290.3008
12/06/20250.30080.31840.29930.3145
12/07/20250.31460.32160.29750.3048
12/08/20250.30490.32870.30330.3182
12/09/20250.31830.34840.31270.3388
12/10/20250.33880.3450.32220.3233
12/11/20250.32330.3240.30020.3142
12/12/20250.31420.32220.29280.3076
12/13/20250.30770.31780.30630.3152
12/14/20250.31520.31590.29640.3007
12/15/20250.30080.3170.28120.293
12/16/20250.2930.2980.2830.2932
12/17/20250.29330.30640.26970.2734
12/18/20250.27350.28710.25520.2599
12/19/20250.25990.28420.25610.2797
12/20/20250.27980.28470.27550.2784
12/21/20250.27830.2790.26340.2722
12/22/20250.27230.27980.26820.2717
12/23/20250.27170.27480.26110.2705
12/24/20250.27050.27220.25970.2635
12/25/20250.26360.26710.25090.2521
12/26/20250.25210.27340.25120.2679
12/27/20250.26790.28050.26770.2784
12/28/20250.27850.27970.26960.2739
12/29/20250.2740.28380.26820.2692
12/30/20250.26910.27630.2660.2718
12/31/20250.27170.27310.260.2678