Olympus
OHM
Rank #217
$20.96
Updated 7 days ago
Market Cap
$344.10M
24h Volume
$523.37K
Avg Volume (6m)
$478.46K
24h High/Low
$21.49
$20.89
$20.89
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Crypto-Backed Tokens
Berachain Ecosystem
Rebase Tokens
Chains
Ethereum
0x64aa3364f17a4d0...
Base
0x060cb087a9730e1...
Arbitrum One
0xf0cb2dc0db5e6c6...
Berachain
0x18878df23e2a36f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $20.96 | $21.49 | $20.89 | $20.96 | $523.37K | $344.10M |
| Nov 10, 2025 | $21.37 | $21.37 | $21.37 | $21.37 | $272.28K | $349.66M |
| Nov 9, 2025 | $21.21 | $21.21 | $21.21 | $21.21 | $354.11K | $347.38M |
| Nov 8, 2025 | $21.49 | $21.49 | $21.49 | $21.49 | $789.90K | $351.99M |
| Nov 7, 2025 | $21.14 | $21.14 | $21.14 | $21.14 | $481.34K | $346.22M |
| Nov 6, 2025 | $21.29 | $21.29 | $21.29 | $21.29 | $531.75K | $348.78M |
| Nov 5, 2025 | $20.77 | $20.77 | $20.77 | $20.77 | $1.15M | $340.61M |
| Nov 4, 2025 | $21.09 | $21.09 | $21.09 | $21.09 | $1.12M | $345.41M |
| Nov 3, 2025 | $22.25 | $22.25 | $22.25 | $22.25 | $111.09K | $364.22M |
| Nov 2, 2025 | $22.23 | $22.23 | $22.23 | $22.23 | $100.05K | $363.96M |
| Nov 1, 2025 | $22.25 | $22.25 | $22.25 | $22.25 | $300.71K | $364.42M |
| Oct 31, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $553.34K | $364.49M |
| Oct 30, 2025 | $22.81 | $22.81 | $22.81 | $22.81 | $376.30K | $373.37M |
| Oct 29, 2025 | $22.81 | $22.81 | $22.81 | $22.81 | $290.99K | $373.92M |
| Oct 28, 2025 | $22.88 | $22.88 | $22.88 | $22.88 | $212.78K | $373.67M |
| Oct 27, 2025 | $22.91 | $22.91 | $22.91 | $22.91 | $240.99K | $374.53M |
| Oct 26, 2025 | $22.58 | $22.58 | $22.58 | $22.58 | $66.72K | $369.83M |
| Oct 25, 2025 | $22.48 | $22.48 | $22.48 | $22.48 | $409.26K | $368.17M |
| Oct 24, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $388.13K | $372.51M |
| Oct 23, 2025 | $22.64 | $22.64 | $22.64 | $22.64 | $386.31K | $370.73M |
| Oct 22, 2025 | $22.90 | $22.90 | $22.90 | $22.90 | $427.51K | $374.94M |
| Oct 21, 2025 | $23.02 | $23.02 | $23.02 | $23.02 | $248.08K | $377.07M |
| Oct 20, 2025 | $23.01 | $23.01 | $23.01 | $23.01 | $510.15K | $376.77M |
| Oct 19, 2025 | $22.90 | $22.90 | $22.90 | $22.90 | $794.85K | $374.92M |
| Oct 18, 2025 | $22.26 | $22.26 | $22.26 | $22.26 | $772.42K | $364.63M |
| Oct 17, 2025 | $22.57 | $22.57 | $22.57 | $22.57 | $553.01K | $369.54M |
| Oct 16, 2025 | $22.48 | $22.48 | $22.48 | $22.48 | $736.94K | $368.19M |
| Oct 15, 2025 | $22.61 | $22.61 | $22.61 | $22.61 | $2.73M | $369.85M |
| Oct 14, 2025 | $21.59 | $21.59 | $21.59 | $21.59 | $1.13M | $353.39M |
| Oct 13, 2025 | $21.56 | $21.56 | $21.56 | $21.56 | $1.29M | $352.95M |
| Oct 12, 2025 | $21.36 | $21.36 | $21.36 | $21.36 | $543.29K | $349.81M |
| Oct 11, 2025 | $21.22 | $21.22 | $21.22 | $21.22 | $1.90M | $348.22M |
| Oct 10, 2025 | $21.43 | $21.43 | $21.43 | $21.43 | $723.99K | $352.14M |
| Oct 9, 2025 | $21.55 | $21.55 | $21.55 | $21.55 | $464.03K | $352.93M |
| Oct 8, 2025 | $21.75 | $21.75 | $21.75 | $21.75 | $604.75K | $355.91M |
| Oct 7, 2025 | $22.15 | $22.15 | $22.15 | $22.15 | $163.83K | $362.81M |
| Oct 6, 2025 | $21.95 | $21.95 | $21.95 | $21.95 | $174.70K | $359.51M |
| Oct 5, 2025 | $22.09 | $22.09 | $22.09 | $22.09 | $1.10M | $361.82M |
| Oct 4, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | $383.31K | $362.98M |
| Oct 3, 2025 | $22.19 | $22.19 | $22.19 | $22.19 | $244.58K | $362.93M |
| Oct 2, 2025 | $22.21 | $22.21 | $22.21 | $22.21 | $212.02K | $363.52M |
| Oct 1, 2025 | $21.97 | $21.97 | $21.97 | $21.97 | $303.10K | $359.58M |
| Sep 30, 2025 | $22.09 | $22.09 | $22.09 | $22.09 | $281.24K | $361.70M |
| Sep 29, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | $172.17K | $363.07M |
| Sep 28, 2025 | $22.08 | $22.08 | $22.08 | $22.08 | $237.58K | $361.62M |
| Sep 27, 2025 | $22.55 | $22.55 | $22.55 | $22.55 | $314.59K | $369.26M |
| Sep 26, 2025 | $22.38 | $22.38 | $22.38 | $22.38 | $767.98K | $366.59M |
| Sep 25, 2025 | $22.47 | $22.47 | $22.47 | $22.47 | $289.94K | $367.57M |
| Sep 24, 2025 | $22.43 | $22.43 | $22.43 | $22.43 | $411.20K | $367.29M |
| Sep 23, 2025 | $22.55 | $22.55 | $22.55 | $22.55 | $651.70K | $369.49M |
| Sep 22, 2025 | $22.52 | $22.52 | $22.52 | $22.52 | $279.70K | $368.22M |
| Sep 21, 2025 | $22.59 | $22.59 | $22.59 | $22.59 | $55.27K | $369.93M |
| Sep 20, 2025 | $22.54 | $22.54 | $22.54 | $22.54 | $343.02K | $369.14M |
| Sep 19, 2025 | $22.95 | $22.95 | $22.95 | $22.95 | $69.68K | $375.78M |
| Sep 18, 2025 | $22.91 | $22.91 | $22.91 | $22.91 | $217.30K | $375.49M |
| Sep 17, 2025 | $22.81 | $22.81 | $22.81 | $22.81 | $112.14K | $372.71M |
| Sep 16, 2025 | $22.87 | $22.87 | $22.87 | $22.87 | $222.33K | $374.53M |
| Sep 15, 2025 | $22.98 | $22.98 | $22.98 | $22.98 | $107.45K | $376.26M |
| Sep 14, 2025 | $23.22 | $23.22 | $23.22 | $23.22 | $418.04K | $380.16M |
| Sep 13, 2025 | $23.14 | $23.14 | $23.14 | $23.14 | $273.07K | $379.50M |
| Sep 12, 2025 | $22.89 | $22.89 | $22.89 | $22.89 | $904.80K | $374.90M |
| Sep 11, 2025 | $23.15 | $23.15 | $23.15 | $23.15 | $224.75K | $378.93M |
| Sep 10, 2025 | $22.92 | $22.92 | $22.92 | $22.92 | $166.40K | $375.22M |
| Sep 9, 2025 | $22.99 | $22.99 | $22.99 | $22.99 | $175.26K | $376.49M |
| Sep 8, 2025 | $22.92 | $22.92 | $22.92 | $22.92 | $165.76K | $376.00M |
| Sep 7, 2025 | $22.81 | $22.81 | $22.81 | $22.81 | $128.24K | $373.69M |
| Sep 6, 2025 | $22.68 | $22.68 | $22.68 | $22.68 | $374.23K | $371.48M |
| Sep 5, 2025 | $22.63 | $22.63 | $22.63 | $22.63 | $288.19K | $371.74M |
| Sep 4, 2025 | $22.94 | $22.94 | $22.94 | $22.94 | $183.56K | $375.46M |
| Sep 3, 2025 | $22.73 | $22.73 | $22.73 | $22.73 | $306.05K | $371.93M |
| Sep 2, 2025 | $22.73 | $22.73 | $22.73 | $22.73 | $476.31K | $372.25M |
| Sep 1, 2025 | $22.84 | $22.84 | $22.84 | $22.84 | $381.38K | $374.20M |
| Aug 31, 2025 | $22.67 | $22.67 | $22.67 | $22.67 | $269.52K | $371.61M |
| Aug 30, 2025 | $22.49 | $22.49 | $22.49 | $22.49 | $453.72K | $368.40M |
| Aug 29, 2025 | $22.53 | $22.53 | $22.53 | $22.53 | $215.64K | $368.94M |
| Aug 28, 2025 | $22.42 | $22.42 | $22.42 | $22.42 | $255.09K | $367.30M |
| Aug 27, 2025 | $22.56 | $22.56 | $22.56 | $22.56 | $649.24K | $369.17M |
| Aug 26, 2025 | $22.48 | $22.48 | $22.48 | $22.48 | $804.42K | $368.37M |
| Aug 25, 2025 | $22.70 | $22.70 | $22.70 | $22.70 | $363.72K | $371.88M |
| Aug 24, 2025 | $22.84 | $22.84 | $22.84 | $22.84 | $160.95K | $374.08M |
| Aug 23, 2025 | $23.03 | $23.03 | $23.03 | $23.03 | $676.92K | $377.23M |
| Aug 22, 2025 | $22.46 | $22.46 | $22.46 | $22.46 | $169.55K | $367.64M |
| Aug 21, 2025 | $22.60 | $22.60 | $22.60 | $22.60 | $428.95K | $369.99M |
| Aug 20, 2025 | $22.37 | $22.37 | $22.37 | $22.37 | $1.44M | $366.33M |
| Aug 19, 2025 | $22.53 | $22.53 | $22.53 | $22.53 | $1.26M | $368.68M |
| Aug 18, 2025 | $22.50 | $22.50 | $22.50 | $22.50 | $466.21K | $368.85M |
| Aug 17, 2025 | $22.57 | $22.57 | $22.57 | $22.57 | $148.62K | $369.62M |
| Aug 16, 2025 | $22.54 | $22.54 | $22.54 | $22.54 | $424.22K | $369.04M |
| Aug 15, 2025 | $22.56 | $22.56 | $22.56 | $22.56 | $952.40K | $370.27M |
| Aug 14, 2025 | $22.71 | $22.71 | $22.71 | $22.71 | $439.41K | $372.14M |
| Aug 13, 2025 | $22.81 | $22.81 | $22.81 | $22.81 | $340.53K | $373.88M |
| Aug 12, 2025 | $22.51 | $22.51 | $22.51 | $22.51 | $441.27K | $368.71M |
| Aug 11, 2025 | $22.56 | $22.56 | $22.56 | $22.56 | $451.12K | $369.31M |
| Aug 10, 2025 | $22.85 | $22.85 | $22.85 | $22.85 | $411.45K | $374.21M |
| Aug 9, 2025 | $22.57 | $22.57 | $22.57 | $22.57 | $394.91K | $369.70M |
| Aug 8, 2025 | $22.79 | $22.79 | $22.79 | $22.79 | $605.88K | $372.83M |
| Aug 7, 2025 | $22.47 | $22.47 | $22.47 | $22.47 | $269.04K | $366.99M |
| Aug 6, 2025 | $22.61 | $22.61 | $22.61 | $22.61 | $252.84K | $370.41M |
| Aug 5, 2025 | $22.85 | $22.85 | $22.85 | $22.85 | $387.38K | $373.50M |
| Aug 4, 2025 | $22.58 | $22.58 | $22.58 | $22.58 | $224.85K | $369.80M |
| Aug 3, 2025 | $22.42 | $22.42 | $22.42 | $22.42 | $355.10K | $367.21M |
| Aug 2, 2025 | $22.29 | $22.29 | $22.29 | $22.29 | $469.12K | $365.01M |
| Aug 1, 2025 | $22.46 | $22.46 | $22.46 | $22.46 | $300.91K | $367.67M |
| Jul 31, 2025 | $22.47 | $22.47 | $22.47 | $22.47 | $290.78K | $367.96M |
| Jul 30, 2025 | $22.32 | $22.32 | $22.32 | $22.32 | $249.17K | $365.56M |
| Jul 29, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $382.53K | $365.46M |
| Jul 28, 2025 | $22.42 | $22.42 | $22.42 | $22.42 | $426.10K | $367.22M |
| Jul 27, 2025 | $22.40 | $22.40 | $22.40 | $22.40 | $228.08K | $366.71M |
| Jul 26, 2025 | $22.31 | $22.31 | $22.31 | $22.31 | $485.28K | $365.32M |
| Jul 25, 2025 | $22.07 | $22.07 | $22.07 | $22.07 | $367.08K | $361.38M |
| Jul 24, 2025 | $22.16 | $22.16 | $22.16 | $22.16 | $275.32K | $362.84M |
| Jul 23, 2025 | $22.14 | $22.14 | $22.14 | $22.14 | $499.75K | $362.43M |
| Jul 22, 2025 | $22.27 | $22.27 | $22.27 | $22.27 | $317.83K | $364.75M |
| Jul 21, 2025 | $22.19 | $22.19 | $22.19 | $22.19 | $853.86K | $363.33M |
| Jul 20, 2025 | $21.44 | $21.44 | $21.44 | $21.44 | $416.58K | $351.13M |
| Jul 19, 2025 | $21.34 | $21.34 | $21.34 | $21.34 | $2.56M | $349.39M |
| Jul 18, 2025 | $21.15 | $21.15 | $21.15 | $21.15 | $411.21K | $346.80M |
| Jul 17, 2025 | $21.28 | $21.28 | $21.28 | $21.28 | $609.32K | $348.65M |
| Jul 16, 2025 | $20.90 | $20.90 | $20.90 | $20.90 | $597.64K | $342.96M |
| Jul 15, 2025 | $20.87 | $20.87 | $20.87 | $20.87 | $766.48K | $340.80M |
| Jul 14, 2025 | $21.19 | $21.19 | $21.19 | $21.19 | $427.30K | $347.09M |
| Jul 13, 2025 | $21.15 | $21.15 | $21.15 | $21.15 | $450.50K | $346.04M |
| Jul 12, 2025 | $20.98 | $20.98 | $20.98 | $20.98 | $291.95K | $345.02M |
| Jul 11, 2025 | $20.85 | $20.85 | $20.85 | $20.85 | $501.25K | $340.59M |
| Jul 10, 2025 | $20.56 | $20.56 | $20.56 | $20.56 | $224.75K | $336.81M |
| Jul 9, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | $108.55K | $336.62M |
| Jul 8, 2025 | $20.47 | $20.47 | $20.47 | $20.47 | $150.80K | $335.11M |
| Jul 7, 2025 | $20.47 | $20.47 | $20.47 | $20.47 | $193.67K | $335.23M |
| Jul 6, 2025 | $20.47 | $20.47 | $20.47 | $20.47 | $218.73K | $335.24M |
| Jul 5, 2025 | $20.18 | $20.18 | $20.18 | $20.18 | $163.33K | $330.49M |
| Jul 4, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | $302.01K | $331.59M |
| Jul 3, 2025 | $20.33 | $20.33 | $20.33 | $20.33 | $484.76K | $332.36M |
| Jul 2, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | $222.34K | $327.91M |
| Jul 1, 2025 | $20.10 | $20.10 | $20.10 | $20.10 | $322.77K | $329.12M |
| Jun 30, 2025 | $20.35 | $20.35 | $20.35 | $20.35 | $258.88K | $333.09M |
| Jun 29, 2025 | $20.11 | $20.11 | $20.11 | $20.11 | $171.81K | $329.35M |
| Jun 28, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $259.82K | $327.14M |
| Jun 27, 2025 | $19.90 | $19.90 | $19.90 | $19.90 | $557.04K | $326.03M |
| Jun 26, 2025 | $19.80 | $19.80 | $19.80 | $19.80 | $199.90K | $324.61M |
| Jun 25, 2025 | $19.82 | $19.82 | $19.82 | $19.82 | $248.91K | $324.56M |
| Jun 24, 2025 | $19.70 | $19.70 | $19.70 | $19.70 | $477.28K | $322.67M |
| Jun 23, 2025 | $19.31 | $19.31 | $19.31 | $19.31 | $407.40K | $315.99M |
| Jun 22, 2025 | $19.31 | $19.31 | $19.31 | $19.31 | $242.11K | $312.47M |
| Jun 21, 2025 | $19.33 | $19.33 | $19.33 | $19.33 | $268.74K | $316.41M |
| Jun 20, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $103.06K | $319.48M |
| Jun 19, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $153.03K | $319.64M |
| Jun 18, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $553.53K | $319.52M |
| Jun 17, 2025 | $19.71 | $19.71 | $19.71 | $19.71 | $218.40K | $322.42M |
| Jun 16, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $218.17K | $323.04M |
| Jun 15, 2025 | $19.55 | $19.55 | $19.55 | $19.55 | $115.26K | $320.62M |
| Jun 14, 2025 | $19.57 | $19.57 | $19.57 | $19.57 | $630.64K | $320.40M |
| Jun 13, 2025 | $19.45 | $19.45 | $19.45 | $19.45 | $695.98K | $318.91M |
| Jun 12, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | $540.66K | $327.20M |
| Jun 11, 2025 | $20.03 | $20.03 | $20.03 | $20.03 | $674.27K | $328.09M |
| Jun 10, 2025 | $19.81 | $19.81 | $19.81 | $19.81 | $779.04K | $324.60M |
| Jun 9, 2025 | $19.27 | $19.27 | $19.27 | $19.27 | $1.07M | $315.68M |
| Jun 8, 2025 | $19.34 | $19.34 | $19.34 | $19.34 | $215.53K | $316.72M |
| Jun 7, 2025 | $19.28 | $19.28 | $19.28 | $19.28 | $181.52K | $315.71M |
| Jun 6, 2025 | $19.04 | $19.04 | $19.04 | $19.04 | $638.52K | $311.69M |
| Jun 5, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $1.16M | $319.39M |
| Jun 4, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $199.64K | $319.50M |
| Jun 3, 2025 | $19.66 | $19.66 | $19.66 | $19.66 | $1.21M | $322.62M |
| Jun 2, 2025 | $19.88 | $19.88 | $19.88 | $19.88 | $194.66K | $325.64M |
| Jun 1, 2025 | $19.82 | $19.82 | $19.82 | $19.82 | $225.94K | $324.59M |
| May 31, 2025 | $19.79 | $19.79 | $19.79 | $19.79 | $772.51K | $324.01M |
| May 30, 2025 | $19.91 | $19.91 | $19.91 | $19.91 | $514.40K | $325.98M |
| May 29, 2025 | $19.89 | $19.89 | $19.89 | $19.89 | $832.11K | $325.61M |
| May 28, 2025 | $19.82 | $19.82 | $19.82 | $19.82 | $1.68M | $324.56M |
| May 27, 2025 | $19.26 | $19.26 | $19.26 | $19.26 | $335.35K | $315.48M |
| May 26, 2025 | $19.30 | $19.30 | $19.30 | $19.30 | $270.34K | $316.06M |
| May 25, 2025 | $19.27 | $19.27 | $19.27 | $19.27 | $151.76K | $315.50M |
| May 24, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | $642.27K | $316.75M |
| May 23, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | $641.12K | $320.72M |
| May 22, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | $546.75K | $321.58M |
| May 21, 2025 | $19.61 | $19.61 | $19.61 | $19.61 | $557.79K | $321.26M |
| May 20, 2025 | $19.79 | $19.79 | $19.79 | $19.79 | $1.08M | $324.12M |
| May 19, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | $1.71M | $326.65M |
| May 18, 2025 | $20.54 | $20.54 | $20.54 | $20.54 | $617.92K | $336.30M |