Optimism
OP
Rank #126
$0.4190
Updated 6 days ago
Market Cap
$797.29M
24h Volume
$127.50M
Avg Volume (6m)
$208.78M
24h High/Low
$0.4516
$0.4196
$0.4196
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Andreessen Horowitz (a16z) Portfolio
Made in USA
Optimism Ecosystem
Governance
Paradigm Portfolio
Layer 2 (L2)
GMCI Layer 2 Index
Optimism Superchain Ecosystem
Rollup
Chains
Optimistic Ethereum
0x420000000000000...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4190 | $0.4516 | $0.4196 | $0.4190 | $127.50M | $797.29M |
| Nov 10, 2025 | $0.4281 | $0.4281 | $0.4281 | $0.4281 | $93.24M | $811.70M |
| Nov 9, 2025 | $0.4230 | $0.4230 | $0.4230 | $0.4230 | $122.24M | $802.63M |
| Nov 8, 2025 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $180.31M | $805.57M |
| Nov 7, 2025 | $0.3636 | $0.3636 | $0.3636 | $0.3636 | $88.84M | $688.35M |
| Nov 6, 2025 | $0.3725 | $0.3725 | $0.3725 | $0.3725 | $121.30M | $706.48M |
| Nov 5, 2025 | $0.3470 | $0.3470 | $0.3470 | $0.3470 | $202.61M | $658.36M |
| Nov 4, 2025 | $0.3527 | $0.3527 | $0.3527 | $0.3527 | $202.54M | $668.70M |
| Nov 3, 2025 | $0.4206 | $0.4206 | $0.4206 | $0.4206 | $89.47M | $796.68M |
| Nov 2, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $88.67M | $787.85M |
| Nov 1, 2025 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $100.20M | $756.37M |
| Oct 31, 2025 | $0.3996 | $0.3996 | $0.3996 | $0.3996 | $132.21M | $757.28M |
| Oct 30, 2025 | $0.4401 | $0.4401 | $0.4401 | $0.4401 | $114.67M | $834.79M |
| Oct 29, 2025 | $0.4361 | $0.4361 | $0.4361 | $0.4361 | $93.30M | $826.65M |
| Oct 28, 2025 | $0.4521 | $0.4521 | $0.4521 | $0.4521 | $103.92M | $857.09M |
| Oct 27, 2025 | $0.4653 | $0.4653 | $0.4653 | $0.4653 | $84.97M | $882.86M |
| Oct 26, 2025 | $0.4468 | $0.4468 | $0.4468 | $0.4468 | $51.68M | $847.99M |
| Oct 25, 2025 | $0.4482 | $0.4482 | $0.4482 | $0.4482 | $80.11M | $850.09M |
| Oct 24, 2025 | $0.4332 | $0.4332 | $0.4332 | $0.4332 | $87.55M | $770.06M |
| Oct 23, 2025 | $0.4197 | $0.4197 | $0.4197 | $0.4197 | $140.77M | $744.84M |
| Oct 22, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $145.66M | $770.88M |
| Oct 21, 2025 | $0.4474 | $0.4474 | $0.4474 | $0.4474 | $109.65M | $795.94M |
| Oct 20, 2025 | $0.4385 | $0.4385 | $0.4385 | $0.4385 | $101.81M | $780.42M |
| Oct 19, 2025 | $0.4275 | $0.4275 | $0.4275 | $0.4275 | $70.50M | $760.38M |
| Oct 18, 2025 | $0.4194 | $0.4194 | $0.4194 | $0.4194 | $185.76M | $746.23M |
| Oct 17, 2025 | $0.4267 | $0.4267 | $0.4267 | $0.4267 | $174.89M | $759.47M |
| Oct 16, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $144.43M | $811.73M |
| Oct 15, 2025 | $0.4855 | $0.4855 | $0.4855 | $0.4855 | $306.12M | $863.19M |
| Oct 14, 2025 | $0.5051 | $0.5051 | $0.5051 | $0.5051 | $297.61M | $901.20M |
| Oct 13, 2025 | $0.4880 | $0.4880 | $0.4880 | $0.4880 | $223.60M | $867.18M |
| Oct 12, 2025 | $0.4561 | $0.4561 | $0.4561 | $0.4561 | $346.66M | $812.05M |
| Oct 11, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $496.66M | $917.33M |
| Oct 10, 2025 | $0.7075 | $0.7075 | $0.7075 | $0.7075 | $157.35M | $1.26B |
| Oct 9, 2025 | $0.7309 | $0.7309 | $0.7309 | $0.7309 | $154.84M | $1.30B |
| Oct 8, 2025 | $0.7127 | $0.7127 | $0.7127 | $0.7127 | $210.37M | $1.27B |
| Oct 7, 2025 | $0.7579 | $0.7579 | $0.7579 | $0.7579 | $201.33M | $1.35B |
| Oct 6, 2025 | $0.7192 | $0.7192 | $0.7192 | $0.7192 | $148.33M | $1.28B |
| Oct 5, 2025 | $0.7245 | $0.7245 | $0.7245 | $0.7245 | $115.91M | $1.29B |
| Oct 4, 2025 | $0.7446 | $0.7446 | $0.7446 | $0.7446 | $185.28M | $1.32B |
| Oct 3, 2025 | $0.7489 | $0.7489 | $0.7489 | $0.7489 | $209.19M | $1.33B |
| Oct 2, 2025 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $150.86M | $1.25B |
| Oct 1, 2025 | $0.6700 | $0.6700 | $0.6700 | $0.6700 | $124.77M | $1.19B |
| Sep 30, 2025 | $0.6746 | $0.6746 | $0.6746 | $0.6746 | $123.03M | $1.20B |
| Sep 29, 2025 | $0.6829 | $0.6829 | $0.6829 | $0.6829 | $80.85M | $1.22B |
| Sep 28, 2025 | $0.6735 | $0.6735 | $0.6735 | $0.6735 | $83.63M | $1.20B |
| Sep 27, 2025 | $0.6701 | $0.6701 | $0.6701 | $0.6701 | $147.93M | $1.19B |
| Sep 26, 2025 | $0.6396 | $0.6396 | $0.6396 | $0.6396 | $207.14M | $1.14B |
| Sep 25, 2025 | $0.6825 | $0.6825 | $0.6825 | $0.6825 | $129.83M | $1.21B |
| Sep 24, 2025 | $0.6844 | $0.6844 | $0.6844 | $0.6844 | $135.87M | $1.22B |
| Sep 23, 2025 | $0.7032 | $0.7032 | $0.7032 | $0.7032 | $270.36M | $1.25B |
| Sep 22, 2025 | $0.7804 | $0.7804 | $0.7804 | $0.7804 | $112.04M | $1.39B |
| Sep 21, 2025 | $0.8092 | $0.8092 | $0.8092 | $0.8092 | $108.29M | $1.44B |
| Sep 20, 2025 | $0.7917 | $0.7917 | $0.7917 | $0.7917 | $206.89M | $1.41B |
| Sep 19, 2025 | $0.8328 | $0.8328 | $0.8328 | $0.8328 | $189.31M | $1.48B |
| Sep 18, 2025 | $0.8124 | $0.8124 | $0.8124 | $0.8124 | $195.14M | $1.44B |
| Sep 17, 2025 | $0.7792 | $0.7792 | $0.7792 | $0.7792 | $147.96M | $1.39B |
| Sep 16, 2025 | $0.7433 | $0.7433 | $0.7433 | $0.7433 | $190.34M | $1.32B |
| Sep 15, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $148.32M | $1.40B |
| Sep 14, 2025 | $0.8216 | $0.8216 | $0.8216 | $0.8216 | $207.54M | $1.46B |
| Sep 13, 2025 | $0.8019 | $0.8019 | $0.8019 | $0.8019 | $168.67M | $1.43B |
| Sep 12, 2025 | $0.7894 | $0.7894 | $0.7894 | $0.7894 | $169.24M | $1.40B |
| Sep 11, 2025 | $0.7736 | $0.7736 | $0.7736 | $0.7736 | $156.06M | $1.38B |
| Sep 10, 2025 | $0.7638 | $0.7638 | $0.7638 | $0.7638 | $328.64M | $1.36B |
| Sep 9, 2025 | $0.7519 | $0.7519 | $0.7519 | $0.7519 | $175.82M | $1.34B |
| Sep 8, 2025 | $0.7221 | $0.7221 | $0.7221 | $0.7221 | $73.64M | $1.29B |
| Sep 7, 2025 | $0.7132 | $0.7132 | $0.7132 | $0.7132 | $79.11M | $1.27B |
| Sep 6, 2025 | $0.7211 | $0.7211 | $0.7211 | $0.7211 | $139.40M | $1.28B |
| Sep 5, 2025 | $0.6913 | $0.6913 | $0.6913 | $0.6913 | $94.54M | $1.23B |
| Sep 4, 2025 | $0.7190 | $0.7190 | $0.7190 | $0.7190 | $101.96M | $1.28B |
| Sep 3, 2025 | $0.7103 | $0.7103 | $0.7103 | $0.7103 | $140.08M | $1.26B |
| Sep 2, 2025 | $0.6713 | $0.6713 | $0.6713 | $0.6713 | $191.59M | $1.19B |
| Sep 1, 2025 | $0.6926 | $0.6926 | $0.6926 | $0.6926 | $105.03M | $1.23B |
| Aug 31, 2025 | $0.7068 | $0.7068 | $0.7068 | $0.7068 | $95.45M | $1.26B |
| Aug 30, 2025 | $0.6946 | $0.6946 | $0.6946 | $0.6946 | $213.63M | $1.24B |
| Aug 29, 2025 | $0.7367 | $0.7367 | $0.7367 | $0.7367 | $189.21M | $1.29B |
| Aug 28, 2025 | $0.6970 | $0.6970 | $0.6970 | $0.6970 | $163.36M | $1.22B |
| Aug 27, 2025 | $0.7061 | $0.7061 | $0.7061 | $0.7061 | $205.14M | $1.24B |
| Aug 26, 2025 | $0.6876 | $0.6876 | $0.6876 | $0.6876 | $272.47M | $1.20B |
| Aug 25, 2025 | $0.7754 | $0.7754 | $0.7754 | $0.7754 | $257.40M | $1.36B |
| Aug 24, 2025 | $0.8092 | $0.8092 | $0.8092 | $0.8092 | $207.85M | $1.42B |
| Aug 23, 2025 | $0.7887 | $0.7887 | $0.7887 | $0.7887 | $292.85M | $1.38B |
| Aug 22, 2025 | $0.7134 | $0.7134 | $0.7134 | $0.7134 | $145.49M | $1.25B |
| Aug 21, 2025 | $0.7257 | $0.7257 | $0.7257 | $0.7257 | $152.73M | $1.27B |
| Aug 20, 2025 | $0.6869 | $0.6869 | $0.6869 | $0.6869 | $186.24M | $1.20B |
| Aug 19, 2025 | $0.7214 | $0.7214 | $0.7214 | $0.7214 | $191.88M | $1.26B |
| Aug 18, 2025 | $0.7630 | $0.7630 | $0.7630 | $0.7630 | $165.05M | $1.34B |
| Aug 17, 2025 | $0.7410 | $0.7410 | $0.7410 | $0.7410 | $98.87M | $1.30B |
| Aug 16, 2025 | $0.7233 | $0.7233 | $0.7233 | $0.7233 | $245.56M | $1.27B |
| Aug 15, 2025 | $0.7537 | $0.7537 | $0.7537 | $0.7537 | $433.30M | $1.32B |
| Aug 14, 2025 | $0.8719 | $0.8719 | $0.8719 | $0.8719 | $459.36M | $1.52B |
| Aug 13, 2025 | $0.7865 | $0.7865 | $0.7865 | $0.7865 | $237.76M | $1.38B |
| Aug 12, 2025 | $0.7501 | $0.7501 | $0.7501 | $0.7501 | $262.17M | $1.31B |
| Aug 11, 2025 | $0.7873 | $0.7873 | $0.7873 | $0.7873 | $242.82M | $1.38B |
| Aug 10, 2025 | $0.8095 | $0.8095 | $0.8095 | $0.8095 | $273.58M | $1.41B |
| Aug 9, 2025 | $0.7587 | $0.7587 | $0.7587 | $0.7587 | $316.04M | $1.33B |
| Aug 8, 2025 | $0.7156 | $0.7156 | $0.7156 | $0.7156 | $172.18M | $1.25B |
| Aug 7, 2025 | $0.6685 | $0.6685 | $0.6685 | $0.6685 | $146.69M | $1.17B |
| Aug 6, 2025 | $0.6612 | $0.6612 | $0.6612 | $0.6612 | $183.10M | $1.16B |
| Aug 5, 2025 | $0.7047 | $0.7047 | $0.7047 | $0.7047 | $181.02M | $1.23B |
| Aug 4, 2025 | $0.6565 | $0.6565 | $0.6565 | $0.6565 | $101.20M | $1.15B |
| Aug 3, 2025 | $0.6329 | $0.6329 | $0.6329 | $0.6329 | $163.96M | $1.11B |
| Aug 2, 2025 | $0.6495 | $0.6495 | $0.6495 | $0.6495 | $300.52M | $1.14B |
| Aug 1, 2025 | $0.6666 | $0.6666 | $0.6666 | $0.6666 | $188.02M | $1.17B |
| Jul 31, 2025 | $0.7054 | $0.7054 | $0.7054 | $0.7054 | $275.54M | $1.24B |
| Jul 30, 2025 | $0.7248 | $0.7248 | $0.7248 | $0.7248 | $381.27M | $1.27B |
| Jul 29, 2025 | $0.7539 | $0.7539 | $0.7539 | $0.7539 | $1.35B | $1.32B |
| Jul 28, 2025 | $0.7425 | $0.7425 | $0.7425 | $0.7425 | $155.01M | $1.30B |
| Jul 27, 2025 | $0.7223 | $0.7223 | $0.7223 | $0.7223 | $127.97M | $1.27B |
| Jul 26, 2025 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | $319.54M | $1.26B |
| Jul 25, 2025 | $0.6928 | $0.6928 | $0.6928 | $0.6928 | $394.82M | $1.21B |
| Jul 24, 2025 | $0.6904 | $0.6904 | $0.6904 | $0.6904 | $412.48M | $1.21B |
| Jul 23, 2025 | $0.7980 | $0.7980 | $0.7980 | $0.7980 | $474.11M | $1.40B |
| Jul 22, 2025 | $0.8049 | $0.8049 | $0.8049 | $0.8049 | $381.32M | $1.41B |
| Jul 21, 2025 | $0.7872 | $0.7872 | $0.7872 | $0.7872 | $365.70M | $1.38B |
| Jul 20, 2025 | $0.7635 | $0.7635 | $0.7635 | $0.7635 | $279.83M | $1.34B |
| Jul 19, 2025 | $0.7453 | $0.7453 | $0.7453 | $0.7453 | $711.59M | $1.30B |
| Jul 18, 2025 | $0.7239 | $0.7239 | $0.7239 | $0.7239 | $406.66M | $1.27B |
| Jul 17, 2025 | $0.7064 | $0.7064 | $0.7064 | $0.7064 | $440.35M | $1.24B |
| Jul 16, 2025 | $0.7031 | $0.7031 | $0.7031 | $0.7031 | $307.90M | $1.23B |
| Jul 15, 2025 | $0.6572 | $0.6572 | $0.6572 | $0.6572 | $343.24M | $1.15B |
| Jul 14, 2025 | $0.6541 | $0.6541 | $0.6541 | $0.6541 | $176.13M | $1.15B |
| Jul 13, 2025 | $0.6479 | $0.6479 | $0.6479 | $0.6479 | $244.74M | $1.13B |
| Jul 12, 2025 | $0.6588 | $0.6588 | $0.6588 | $0.6588 | $494.95M | $1.15B |
| Jul 11, 2025 | $0.6579 | $0.6579 | $0.6579 | $0.6579 | $339.63M | $1.15B |
| Jul 10, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $236.22M | $1.03B |
| Jul 9, 2025 | $0.5488 | $0.5488 | $0.5488 | $0.5488 | $130.89M | $961.34M |
| Jul 8, 2025 | $0.5447 | $0.5447 | $0.5447 | $0.5447 | $127.75M | $954.38M |
| Jul 7, 2025 | $0.5437 | $0.5437 | $0.5437 | $0.5437 | $127.44M | $952.52M |
| Jul 6, 2025 | $0.5312 | $0.5312 | $0.5312 | $0.5312 | $76.11M | $930.84M |
| Jul 5, 2025 | $0.5306 | $0.5306 | $0.5306 | $0.5306 | $119.25M | $929.48M |
| Jul 4, 2025 | $0.5729 | $0.5729 | $0.5729 | $0.5729 | $156.59M | $1.00B |
| Jul 3, 2025 | $0.5641 | $0.5641 | $0.5641 | $0.5641 | $175.49M | $989.21M |
| Jul 2, 2025 | $0.5274 | $0.5274 | $0.5274 | $0.5274 | $117.50M | $924.08M |
| Jul 1, 2025 | $0.5663 | $0.5663 | $0.5663 | $0.5663 | $182.03M | $991.94M |
| Jun 30, 2025 | $0.6092 | $0.6092 | $0.6092 | $0.6092 | $188.51M | $1.07B |
| Jun 29, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $76.82M | $966.75M |
| Jun 28, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $124.03M | $936.06M |
| Jun 27, 2025 | $0.5288 | $0.5288 | $0.5288 | $0.5288 | $160.77M | $927.67M |
| Jun 26, 2025 | $0.5395 | $0.5395 | $0.5395 | $0.5395 | $153.29M | $945.63M |
| Jun 25, 2025 | $0.5553 | $0.5553 | $0.5553 | $0.5553 | $174.58M | $972.57M |
| Jun 24, 2025 | $0.5491 | $0.5491 | $0.5491 | $0.5491 | $235.16M | $962.27M |
| Jun 23, 2025 | $0.4861 | $0.4861 | $0.4861 | $0.4861 | $315.46M | $852.23M |
| Jun 22, 2025 | $0.5038 | $0.5038 | $0.5038 | $0.5038 | $179.19M | $880.75M |
| Jun 21, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $193.54M | $949.37M |
| Jun 20, 2025 | $0.5649 | $0.5649 | $0.5649 | $0.5649 | $122.29M | $968.42M |
| Jun 19, 2025 | $0.5629 | $0.5629 | $0.5629 | $0.5629 | $248.01M | $964.52M |
| Jun 18, 2025 | $0.5615 | $0.5615 | $0.5615 | $0.5615 | $281.63M | $963.46M |
| Jun 17, 2025 | $0.5873 | $0.5873 | $0.5873 | $0.5873 | $268.35M | $1.01B |
| Jun 16, 2025 | $0.5926 | $0.5926 | $0.5926 | $0.5926 | $135.47M | $1.02B |
| Jun 15, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $203.50M | $1.03B |
| Jun 14, 2025 | $0.5895 | $0.5895 | $0.5895 | $0.5895 | $498.45M | $1.01B |
| Jun 13, 2025 | $0.6320 | $0.6320 | $0.6320 | $0.6320 | $233.77M | $1.09B |
| Jun 12, 2025 | $0.6953 | $0.6953 | $0.6953 | $0.6953 | $351.18M | $1.19B |
| Jun 11, 2025 | $0.7191 | $0.7191 | $0.7191 | $0.7191 | $362.51M | $1.23B |
| Jun 10, 2025 | $0.6559 | $0.6559 | $0.6559 | $0.6559 | $197.81M | $1.13B |
| Jun 9, 2025 | $0.6097 | $0.6097 | $0.6097 | $0.6097 | $133.38M | $1.05B |
| Jun 8, 2025 | $0.6273 | $0.6273 | $0.6273 | $0.6273 | $141.31M | $1.08B |
| Jun 7, 2025 | $0.5931 | $0.5931 | $0.5931 | $0.5931 | $176.65M | $1.02B |
| Jun 6, 2025 | $0.5923 | $0.5923 | $0.5923 | $0.5923 | $237.87M | $1.02B |
| Jun 5, 2025 | $0.6291 | $0.6291 | $0.6291 | $0.6291 | $165.42M | $1.08B |
| Jun 4, 2025 | $0.6654 | $0.6654 | $0.6654 | $0.6654 | $182.37M | $1.14B |
| Jun 3, 2025 | $0.6711 | $0.6711 | $0.6711 | $0.6711 | $160.45M | $1.15B |
| Jun 2, 2025 | $0.6483 | $0.6483 | $0.6483 | $0.6483 | $138.92M | $1.11B |
| Jun 1, 2025 | $0.6530 | $0.6530 | $0.6530 | $0.6530 | $225.88M | $1.12B |
| May 31, 2025 | $0.6222 | $0.6222 | $0.6222 | $0.6222 | $311.35M | $1.07B |
| May 30, 2025 | $0.7325 | $0.7325 | $0.7325 | $0.7325 | $270.16M | $1.26B |
| May 29, 2025 | $0.7746 | $0.7746 | $0.7746 | $0.7746 | $210.80M | $1.33B |
| May 28, 2025 | $0.7593 | $0.7593 | $0.7593 | $0.7593 | $185.94M | $1.30B |
| May 27, 2025 | $0.7589 | $0.7589 | $0.7589 | $0.7589 | $153.55M | $1.30B |
| May 26, 2025 | $0.7434 | $0.7434 | $0.7434 | $0.7434 | $143.19M | $1.27B |
| May 25, 2025 | $0.7442 | $0.7442 | $0.7442 | $0.7442 | $138.61M | $1.28B |
| May 24, 2025 | $0.7441 | $0.7441 | $0.7441 | $0.7441 | $313.99M | $1.28B |
| May 23, 2025 | $0.8101 | $0.8101 | $0.8101 | $0.8101 | $294.21M | $1.39B |
| May 22, 2025 | $0.7471 | $0.7471 | $0.7471 | $0.7471 | $305.43M | $1.24B |
| May 21, 2025 | $0.7200 | $0.7200 | $0.7200 | $0.7200 | $205.69M | $1.19B |
| May 20, 2025 | $0.7111 | $0.7111 | $0.7111 | $0.7111 | $220.93M | $1.18B |
| May 19, 2025 | $0.7189 | $0.7189 | $0.7189 | $0.7189 | $223.73M | $1.19B |
| May 18, 2025 | $0.6960 | $0.6960 | $0.6960 | $0.6960 | $151.37M | $1.15B |
| May 17, 2025 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | $223.56M | $1.18B |