Optio
OPT
Rank #794
$0.00546170
Updated 7 days ago
Market Cap
$57.33M
24h Volume
$9.65K
Avg Volume (90d)
$14.01K
24h High/Low
$0.00576499
$0.00368903
$0.00368903
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Proof of Stake (PoS)
Decentralized Finance (DeFi)
E-commerce
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00546170 | $0.00576499 | $0.00368903 | $0.00546170 | $9.65K | $57.33M |
| Nov 10, 2025 | $0.00384875 | $0.00384875 | $0.00384875 | $0.00384875 | $15.21K | $40.26M |
| Nov 9, 2025 | $0.00439409 | $0.00439409 | $0.00439409 | $0.00439409 | $6.15K | $45.81M |
| Nov 8, 2025 | $0.00408835 | $0.00408835 | $0.00408835 | $0.00408835 | $5.53K | $42.62M |
| Nov 7, 2025 | $0.00443488 | $0.00443488 | $0.00443488 | $0.00443488 | $11.86K | $46.14M |
| Nov 6, 2025 | $0.00498238 | $0.00498238 | $0.00498238 | $0.00498238 | $10.78K | $51.84M |
| Nov 5, 2025 | $0.00502194 | $0.00502194 | $0.00502194 | $0.00502194 | $13.66K | $56.82M |
| Nov 4, 2025 | $0.00554669 | $0.00554669 | $0.00554669 | $0.00554669 | $8.39K | $57.51M |
| Nov 3, 2025 | $0.00425568 | $0.00425568 | $0.00425568 | $0.00425568 | $25.80K | $44.04M |
| Nov 2, 2025 | $0.00486401 | $0.00486401 | $0.00486401 | $0.00486401 | $35.39K | $50.17M |
| Nov 1, 2025 | $0.00678131 | $0.00678131 | $0.00678131 | $0.00678131 | $48.06K | $35.81M |
| Oct 31, 2025 | $0.00597417 | $0.00597417 | $0.00597417 | $0.00597417 | $25.91K | $34.09M |
| Oct 30, 2025 | $0.00546850 | $0.00546850 | $0.00546850 | $0.00546850 | $18.06K | $31.20M |
| Oct 29, 2025 | $0.00419802 | $0.00419802 | $0.00419802 | $0.00419802 | $10.36K | $23.99M |
| Oct 28, 2025 | $0.00389290 | $0.00389290 | $0.00389290 | $0.00389290 | $13.11K | $22.21M |
| Oct 27, 2025 | $0.00332312 | $0.00332312 | $0.00332312 | $0.00332312 | $12.02K | $18.96M |
| Oct 26, 2025 | $0.00347154 | $0.00347154 | $0.00347154 | $0.00347154 | $21.02K | $19.81M |
| Oct 25, 2025 | $0.00400196 | $0.00400196 | $0.00400196 | $0.00400196 | $8.02K | $22.82M |
| Oct 24, 2025 | $0.00409348 | $0.00409348 | $0.00409348 | $0.00409348 | $12.36K | $23.34M |
| Oct 23, 2025 | $0.00407413 | $0.00407413 | $0.00407413 | $0.00407413 | $14.31K | $23.25M |
| Oct 22, 2025 | $0.00434331 | $0.00434331 | $0.00434331 | $0.00434331 | $17.44K | $24.78M |
| Oct 21, 2025 | $0.00420702 | $0.00420702 | $0.00420702 | $0.00420702 | $9.47K | $24.00M |
| Oct 20, 2025 | $0.00416949 | $0.00416949 | $0.00416949 | $0.00416949 | $9.87K | $23.79M |
| Oct 19, 2025 | $0.00403620 | $0.00403620 | $0.00403620 | $0.00403620 | $8.31K | $23.03M |
| Oct 18, 2025 | $0.00393493 | $0.00393493 | $0.00393493 | $0.00393493 | $13.19K | $22.45M |
| Oct 17, 2025 | $0.00377055 | $0.00377055 | $0.00377055 | $0.00377055 | $10.78K | $26.08M |
| Oct 16, 2025 | $0.00352049 | $0.00352049 | $0.00352049 | $0.00352049 | $21.53K | $20.09M |
| Oct 15, 2025 | $0.00515927 | $0.00515927 | $0.00515927 | $0.00515927 | $26.27K | $29.37M |
| Oct 14, 2025 | $0.00405075 | $0.00405075 | $0.00405075 | $0.00405075 | $17.23K | $23.11M |
| Oct 13, 2025 | $0.00345205 | $0.00345205 | $0.00345205 | $0.00345205 | $10.22K | $19.70M |
| Oct 12, 2025 | $0.00377610 | $0.00377610 | $0.00377610 | $0.00377610 | $11.78K | $20.68M |
| Oct 11, 2025 | $0.00348572 | $0.00348572 | $0.00348572 | $0.00348572 | $25.98K | $19.89M |
| Oct 10, 2025 | $0.00351792 | $0.00351792 | $0.00351792 | $0.00351792 | $28.54K | $20.07M |
| Oct 9, 2025 | $0.00432802 | $0.00432802 | $0.00432802 | $0.00432802 | $12.98K | $25.08M |
| Oct 8, 2025 | $0.00484301 | $0.00484301 | $0.00484301 | $0.00484301 | $11.92K | $27.63M |
| Oct 7, 2025 | $0.00476567 | $0.00476567 | $0.00476567 | $0.00476567 | $22.02K | $29.43M |
| Oct 6, 2025 | $0.00573749 | $0.00573749 | $0.00573749 | $0.00573749 | $12.84K | $32.74M |
| Oct 5, 2025 | $0.00569301 | $0.00569301 | $0.00569301 | $0.00569301 | $19.38K | $32.65M |
| Oct 4, 2025 | $0.00475335 | $0.00475335 | $0.00475335 | $0.00475335 | $27.39K | $27.12M |
| Oct 3, 2025 | $0.00538017 | $0.00538017 | $0.00538017 | $0.00538017 | $21.25K | $30.70M |
| Oct 2, 2025 | $0.00664513 | $0.00664513 | $0.00664513 | $0.00664513 | $23.73K | $37.92M |
| Oct 1, 2025 | $0.00740912 | $0.00740912 | $0.00740912 | $0.00740912 | $13.55K | $42.27M |
| Sep 30, 2025 | $0.00561371 | $0.00561371 | $0.00561371 | $0.00561371 | $22.59K | $32.03M |
| Sep 29, 2025 | $0.00577859 | $0.00577859 | $0.00577859 | $0.00577859 | $17.75K | $31.46M |
| Sep 28, 2025 | $0.00484140 | $0.00484140 | $0.00484140 | $0.00484140 | $9.38K | $27.62M |
| Sep 27, 2025 | $0.00468471 | $0.00468471 | $0.00468471 | $0.00468471 | $17.07K | $26.71M |
| Sep 26, 2025 | $0.00369348 | $0.00369348 | $0.00369348 | $0.00369348 | $11.23K | $21.08M |
| Sep 25, 2025 | $0.00396646 | $0.00396646 | $0.00396646 | $0.00396646 | $8.24K | $22.37M |
| Sep 24, 2025 | $0.00490166 | $0.00490166 | $0.00490166 | $0.00490166 | $13.94K | $27.97M |
| Sep 23, 2025 | $0.00384237 | $0.00384237 | $0.00384237 | $0.00384237 | $7.81K | $21.91M |
| Sep 22, 2025 | $0.00328987 | $0.00328987 | $0.00328987 | $0.00328987 | $8.19K | $20.04M |
| Sep 21, 2025 | $0.00392019 | $0.00392019 | $0.00392019 | $0.00392019 | $11.08K | $22.37M |
| Sep 20, 2025 | $0.00480888 | $0.00480888 | $0.00480888 | $0.00480888 | $13.35K | $27.44M |
| Sep 19, 2025 | $0.00409851 | $0.00409851 | $0.00409851 | $0.00409851 | $21.07K | $23.38M |
| Sep 18, 2025 | $0.00451361 | $0.00451361 | $0.00451361 | $0.00451361 | $12.16K | $25.75M |
| Sep 17, 2025 | $0.00484070 | $0.00484070 | $0.00484070 | $0.00484070 | $11.25K | $27.77M |
| Sep 16, 2025 | $0.00475140 | $0.00475140 | $0.00475140 | $0.00475140 | $13.46K | $27.11M |
| Sep 15, 2025 | $0.00475538 | $0.00475538 | $0.00475538 | $0.00475538 | $13.94K | $27.33M |
| Sep 14, 2025 | $0.00501047 | $0.00501047 | $0.00501047 | $0.00501047 | $12.84K | $28.59M |
| Sep 13, 2025 | $0.00504497 | $0.00504497 | $0.00504497 | $0.00504497 | $13.96K | $28.79M |
| Sep 12, 2025 | $0.00477272 | $0.00477272 | $0.00477272 | $0.00477272 | $14.28K | $27.23M |
| Sep 11, 2025 | $0.00454070 | $0.00454070 | $0.00454070 | $0.00454070 | $11.23K | $25.91M |
| Sep 10, 2025 | $0.00460292 | $0.00460292 | $0.00460292 | $0.00460292 | $11.99K | $26.26M |
| Sep 9, 2025 | $0.00535006 | $0.00535006 | $0.00535006 | $0.00535006 | $19.95K | $29.38M |
| Sep 8, 2025 | $0.00547984 | $0.00547984 | $0.00547984 | $0.00547984 | $10.50K | $31.27M |
| Sep 7, 2025 | $0.00464092 | $0.00464092 | $0.00464092 | $0.00464092 | $7.07K | $26.48M |
| Sep 6, 2025 | $0.00442019 | $0.00442019 | $0.00442019 | $0.00442019 | $26.70K | $25.16M |
| Sep 5, 2025 | $0.00412012 | $0.00412012 | $0.00412012 | $0.00412012 | $24.98K | $23.51M |
| Sep 4, 2025 | $0.00410117 | $0.00410117 | $0.00410117 | $0.00410117 | $5.76K | $23.40M |
| Sep 3, 2025 | $0.00417994 | $0.00417994 | $0.00417994 | $0.00417994 | $4.93K | $23.28M |
| Sep 2, 2025 | $0.00385991 | $0.00385991 | $0.00385991 | $0.00385991 | $4.01K | $22.19M |
| Sep 1, 2025 | $0.00388003 | $0.00388003 | $0.00388003 | $0.00388003 | $4.29K | $22.14M |
| Aug 31, 2025 | $0.00389023 | $0.00389023 | $0.00389023 | $0.00389023 | $5.29K | $22.20M |
| Aug 30, 2025 | $0.00359010 | $0.00359010 | $0.00359010 | $0.00359010 | $6.73K | $20.48M |
| Aug 29, 2025 | $0.00447006 | $0.00447006 | $0.00447006 | $0.00447006 | $12.18K | $25.50M |
| Aug 28, 2025 | $0.00452971 | $0.00452971 | $0.00452971 | $0.00452971 | $17.13K | $25.85M |
| Aug 27, 2025 | $0.00432043 | $0.00432043 | $0.00432043 | $0.00432043 | $7.60K | $27.90M |
| Aug 26, 2025 | $0.00485019 | $0.00485019 | $0.00485019 | $0.00485019 | $4.53K | $27.67M |
| Aug 25, 2025 | $0.00518882 | $0.00518882 | $0.00518882 | $0.00518882 | $7.08K | $29.61M |
| Aug 24, 2025 | $0.00457805 | $0.00457805 | $0.00457805 | $0.00457805 | $3.57K | $26.12M |
| Aug 23, 2025 | $0.00507830 | $0.00507830 | $0.00507830 | $0.00507830 | $9.19K | $28.98M |
| Aug 22, 2025 | $0.00482870 | $0.00482870 | $0.00482870 | $0.00482870 | $4.64K | $27.55M |
| Aug 21, 2025 | $0.00525019 | $0.00525019 | $0.00525019 | $0.00525019 | $7.87K | $28.24M |
| Aug 20, 2025 | $0.00527893 | $0.00527893 | $0.00527893 | $0.00527893 | $4.98K | $30.12M |