OPTI Coin Values OPTI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2024-08-16 | $0.0507 | $0.0529 | $0.0544 | $0.0496200 |
| 2024-08-17 | $0.0529 | $0.0463600 | $0.0533 | $0.0427900 |
| 2024-08-18 | $0.0463600 | $0.0482000 | $0.0579 | $0.0444100 |
| 2024-08-19 | $0.0482000 | $0.0545 | $0.0554 | $0.0452000 |
| 2024-08-20 | $0.0545 | $0.0532 | $0.0570 | $0.0521 |
| 2024-08-21 | $0.0532 | $0.0562 | $0.0650 | $0.0514 |
| 2024-08-22 | $0.0562 | $0.0614 | $0.0819 | $0.0552 |
| 2024-08-23 | $0.0614 | $0.0663 | $0.0806 | $0.0569 |
| 2024-08-24 | $0.0663 | $0.0692 | $0.0760 | $0.0647 |
| 2024-08-25 | $0.0692 | $0.0672 | $0.0757 | $0.0618 |
| 2024-08-26 | $0.0672 | $0.0644 | $0.0757 | $0.0604 |
| 2024-08-27 | $0.0644 | $0.0609 | $0.0670 | $0.0568 |
| 2024-08-28 | $0.0609 | $0.0643 | $0.0650 | $0.0567 |
| 2024-08-29 | $0.0643 | $0.0584 | $0.0676 | $0.0568 |
| 2024-08-30 | $0.0584 | $0.0545 | $0.0610 | $0.0521 |
| 2024-08-31 | $0.0545 | $0.0552 | $0.0580 | $0.0517 |
| 2024-09-01 | $0.0552 | $0.0468500 | $0.0633 | $0.0450200 |
| 2024-09-02 | $0.0468500 | $0.0460200 | $0.0497500 | $0.0452300 |
| 2024-09-03 | $0.0460200 | $0.0457500 | $0.0483200 | $0.0441300 |
| 2024-09-04 | $0.0457500 | $0.0456300 | $0.0470400 | $0.0420000 |
| 2024-09-05 | $0.0456300 | $0.0435400 | $0.0482400 | $0.0418300 |
| 2024-09-06 | $0.0435400 | $0.0445700 | $0.0506 | $0.0429000 |
| 2024-09-07 | $0.0445700 | $0.0444200 | $0.0563 | $0.0427000 |
| 2024-09-08 | $0.0444200 | $0.0450200 | $0.0511 | $0.0426800 |
| 2024-09-09 | $0.0450200 | $0.0500000 | $0.0544 | $0.0369600 |
| 2024-09-10 | $0.0500000 | $0.0524 | $0.0660 | $0.0461600 |
| 2024-09-11 | $0.0524 | $0.0502 | $0.0599 | $0.0484300 |
| 2024-09-12 | $0.0502 | $0.0481000 | $0.0567 | $0.0431300 |
| 2024-09-13 | $0.0481000 | $0.0530 | $0.0588 | $0.0451600 |
| 2024-09-14 | $0.0530 | $0.0587 | $0.0619 | $0.0525 |
| 2024-09-15 | $0.0587 | $0.0540 | $0.0620 | $0.0535 |
| 2024-09-16 | $0.0540 | $0.0533 | $0.0587 | $0.0516 |
| 2024-09-17 | $0.0533 | $0.0570 | $0.0615 | $0.0528 |
| 2024-09-18 | $0.0570 | $0.0586 | $0.0614 | $0.0523 |
| 2024-09-19 | $0.0586 | $0.0676 | $0.0729 | $0.0510 |
| 2024-09-20 | $0.0676 | $0.0691 | $0.0819 | $0.0656 |
| 2024-09-21 | $0.0691 | $0.0671 | $0.0697 | $0.0629 |
| 2024-09-22 | $0.0671 | $0.0612 | $0.0771 | $0.0586 |
| 2024-09-23 | $0.0612 | $0.0637 | $0.0713 | $0.0530 |
| 2024-09-24 | $0.0637 | $0.0588 | $0.0706 | $0.0552 |
| 2024-09-25 | $0.0588 | $0.0541 | $0.0620 | $0.0518 |
| 2024-09-26 | $0.0541 | $0.0606 | $0.0651 | $0.0534 |
| 2024-09-27 | $0.0606 | $0.0666 | $0.0673 | $0.0586 |
| 2024-09-28 | $0.0666 | $0.0665 | $0.0715 | $0.0615 |
| 2024-09-29 | $0.0665 | $0.0645 | $0.0683 | $0.0597 |
| 2024-09-30 | $0.0645 | $0.0604 | $0.0665 | $0.0535 |
| 2024-10-01 | $0.0604 | $0.0557 | $0.0644 | $0.0542 |
| 2024-10-02 | $0.0557 | $0.0570 | $0.0628 | $0.0516 |
| 2024-10-03 | $0.0570 | $0.0509 | $0.0574 | $0.0506 |
| 2024-10-04 | $0.0509 | $0.0538 | $0.0580 | $0.0509 |
| 2024-10-05 | $0.0538 | $0.0546 | $0.0655 | $0.0523 |
| 2024-10-06 | $0.0546 | $0.0551 | $0.0599 | $0.0461300 |
| 2024-10-07 | $0.0551 | $0.0531 | $0.0600 | $0.0501 |
| 2024-10-08 | $0.0531 | $0.0508 | $0.0534 | $0.0471800 |
| 2024-10-09 | $0.0508 | $0.0488600 | $0.0516 | $0.0482100 |
| 2024-10-10 | $0.0488600 | $0.0574 | $0.0580 | $0.0479600 |
| 2024-10-11 | $0.0574 | $0.1230000 | $0.1355000 | $0.0544 |
| 2024-10-12 | $0.1230000 | $0.0942 | $0.1752000 | $0.0939 |
| 2024-10-13 | $0.0942 | $0.0911 | $0.1093000 | $0.0803 |
| 2024-10-14 | $0.0911 | $0.1049000 | $0.1314000 | $0.0878 |
| 2024-10-15 | $0.1049000 | $0.0917 | $0.1128000 | $0.0840 |
| 2024-10-16 | $0.0917 | $0.0845 | $0.0961 | $0.0829 |
| 2024-10-17 | $0.0845 | $0.0807 | $0.0867 | $0.0786 |
| 2024-10-18 | $0.0807 | $0.0738 | $0.0810 | $0.0677 |
| 2024-10-19 | $0.0738 | $0.0779 | $0.0831 | $0.0706 |
| 2024-10-20 | $0.0779 | $0.0790 | $0.0814 | $0.0691 |
| 2024-10-21 | $0.0790 | $0.0713 | $0.0796 | $0.0695 |
| 2024-10-22 | $0.0713 | $0.0684 | $0.0754 | $0.0656 |
| 2024-10-23 | $0.0684 | $0.0757 | $0.0824 | $0.0661 |
| 2024-10-24 | $0.0757 | $0.0717 | $0.0758 | $0.0674 |
| 2024-10-25 | $0.0717 | $0.0675 | $0.0748 | $0.0651 |
| 2024-10-26 | $0.0675 | $0.0679 | $0.0722 | $0.0637 |
| 2024-10-27 | $0.0679 | $0.0668 | $0.0801 | $0.0653 |
| 2024-10-28 | $0.0668 | $0.0682 | $0.0745 | $0.0644 |
| 2024-10-29 | $0.0682 | $0.0704 | $0.0751 | $0.0644 |
| 2024-10-30 | $0.0704 | $0.0688 | $0.0740 | $0.0662 |
| 2024-10-31 | $0.0688 | $0.0677 | $0.0740 | $0.0664 |
| 2024-11-01 | $0.0677 | $0.0692 | $0.0755 | $0.0646 |
| 2024-11-02 | $0.0692 | $0.0697 | $0.0800 | $0.0657 |
| 2024-11-03 | $0.0697 | $0.0680 | $0.0723 | $0.0642 |
| 2024-11-04 | $0.0680 | $0.0697 | $0.0747 | $0.0659 |
| 2024-11-05 | $0.0697 | $0.0704 | $0.0751 | $0.0661 |
| 2024-11-06 | $0.0704 | $0.0848 | $0.0926 | $0.0674 |
| 2024-11-07 | $0.0848 | $0.1112000 | $0.1114000 | $0.0847 |
| 2024-11-08 | $0.1112000 | $0.1060000 | $0.1240000 | $0.1008000 |
| 2024-11-09 | $0.1060000 | $0.1042000 | $0.1135000 | $0.0921 |
| 2024-11-10 | $0.1042000 | $0.1112000 | $0.1163000 | $0.1002000 |
| 2024-11-11 | $0.1112000 | $0.1067000 | $0.1176000 | $0.0939 |
| 2024-11-12 | $0.1067000 | $0.0968 | $0.1190000 | $0.0952 |
| 2024-11-13 | $0.0968 | $0.0909 | $0.1058000 | $0.0883 |
| 2024-11-14 | $0.0909 | $0.0805 | $0.0958 | $0.0805 |
| 2024-11-15 | $0.0805 | $0.0778 | $0.0888 | $0.0705 |
| 2024-11-16 | $0.0778 | $0.0944 | $0.0995100 | $0.0753 |
| 2024-11-17 | $0.0944 | $0.1065000 | $0.1205000 | $0.0916 |
| 2024-11-18 | $0.1065000 | $0.1034000 | $0.1211000 | $0.0934 |
| 2024-11-19 | $0.1034000 | $0.0903 | $0.1141000 | $0.0903 |
| 2024-11-20 | $0.0903 | $0.0848 | $0.0960 | $0.0811 |
| 2024-11-21 | $0.0848 | $0.0843 | $0.0946 | $0.0751 |
| 2024-11-22 | $0.0843 | $0.0807 | $0.0883 | $0.0761 |
| 2024-11-23 | $0.0807 | $0.0802 | $0.0861 | $0.0710 |
| 2024-11-24 | $0.0802 | $0.0811 | $0.0900 | $0.0763 |
| 2024-11-25 | $0.0811 | $0.0784 | $0.0951 | $0.0765 |
| 2024-11-26 | $0.0784 | $0.0837 | $0.0851 | $0.0781 |
| 2024-11-27 | $0.0837 | $0.0929 | $0.0971 | $0.0801 |
| 2024-11-28 | $0.0929 | $0.0991100 | $0.1038000 | $0.0880 |
| 2024-11-29 | $0.0991100 | $0.1025000 | $0.1083000 | $0.0961 |
| 2024-11-30 | $0.1025000 | $0.1064000 | $0.1115000 | $0.0984 |
| 2024-12-01 | $0.1064000 | $0.1075000 | $0.1248000 | $0.1020000 |
| 2024-12-02 | $0.1075000 | $0.1072000 | $0.1199000 | $0.0964 |
| 2024-12-03 | $0.1072000 | $0.0952 | $0.1127000 | $0.0887 |
| 2024-12-04 | $0.0952 | $0.0954 | $0.1039000 | $0.0879 |
| 2024-12-05 | $0.0954 | $0.0922 | $0.1031000 | $0.0872 |
| 2024-12-06 | $0.0922 | $0.0897 | $0.0935 | $0.0850 |
| 2024-12-07 | $0.0897 | $0.0843 | $0.0927 | $0.0831 |
| 2024-12-08 | $0.0843 | $0.1009000 | $0.1071000 | $0.0818 |
| 2024-12-09 | $0.1009000 | $0.0926 | $0.1114000 | $0.0874 |
| 2024-12-10 | $0.0926 | $0.0898 | $0.0996700 | $0.0831 |
| 2024-12-11 | $0.0898 | $0.1060000 | $0.1170000 | $0.0831 |
| 2024-12-12 | $0.1060000 | $0.1015000 | $0.1164000 | $0.0991000 |
| 2024-12-13 | $0.1015000 | $0.1152000 | $0.1370000 | $0.0998900 |
| 2024-12-14 | $0.1152000 | $0.1210000 | $0.1300000 | $0.1090000 |
| 2024-12-15 | $0.1210000 | $0.1213000 | $0.1348000 | $0.1136000 |
| 2024-12-16 | $0.1213000 | $0.1034000 | $0.1280000 | $0.0985 |
| 2024-12-17 | $0.1034000 | $0.0978 | $0.1141000 | $0.0918 |
| 2024-12-18 | $0.0978 | $0.0903 | $0.1101000 | $0.0866 |
| 2024-12-19 | $0.0903 | $0.0829 | $0.0966 | $0.0732 |
| 2024-12-20 | $0.0829 | $0.0749 | $0.0848 | $0.0647 |
| 2024-12-21 | $0.0749 | $0.0765 | $0.0839 | $0.0721 |
| 2024-12-22 | $0.0765 | $0.0735 | $0.0799 | $0.0641 |
| 2024-12-23 | $0.0735 | $0.0744 | $0.0809 | $0.0690 |
| 2024-12-24 | $0.0744 | $0.0773 | $0.0855 | $0.0722 |
| 2024-12-25 | $0.0773 | $0.0769 | $0.0843 | $0.0720 |
| 2024-12-26 | $0.0769 | $0.0723 | $0.0798 | $0.0679 |
| 2024-12-27 | $0.0723 | $0.0728 | $0.0737 | $0.0670 |
| 2024-12-28 | $0.0728 | $0.0712 | $0.0736 | $0.0661 |
| 2024-12-29 | $0.0712 | $0.0695 | $0.0727 | $0.0642 |
| 2024-12-30 | $0.0695 | $0.0674 | $0.0710 | $0.0637 |
| 2024-12-31 | $0.0674 | $0.0640 | $0.0736 | $0.0640 |
| 2025-01-01 | $0.0640 | $0.0634 | $0.0699 | $0.0604 |
| 2025-01-02 | $0.0634 | $0.0664 | $0.0728 | $0.0592 |
| 2025-01-03 | $0.0664 | $0.0708 | $0.0748 | $0.0651 |
| 2025-01-04 | $0.0708 | $0.0729 | $0.0778 | $0.0686 |
| 2025-01-05 | $0.0729 | $0.0713 | $0.0779 | $0.0683 |
| 2025-01-06 | $0.0713 | $0.0741 | $0.0820 | $0.0704 |
| 2025-01-07 | $0.0741 | $0.0671 | $0.0783 | $0.0671 |
| 2025-01-08 | $0.0671 | $0.0685 | $0.0710 | $0.0600 |
| 2025-01-09 | $0.0685 | $0.0549 | $0.0685 | $0.0515 |
| 2025-01-10 | $0.0549 | $0.0596 | $0.0618 | $0.0538 |
| 2025-01-11 | $0.0596 | $0.0613 | $0.0689 | $0.0575 |
| 2025-01-12 | $0.0613 | $0.0652 | $0.0678 | $0.0593 |
| 2025-01-13 | $0.0652 | $0.0590 | $0.0660 | $0.0542 |
| 2025-01-14 | $0.0590 | $0.0636 | $0.0670 | $0.0581 |
| 2025-01-15 | $0.0636 | $0.0653 | $0.0664 | $0.0568 |
| 2025-01-16 | $0.0653 | $0.0609 | $0.0666 | $0.0601 |
| 2025-01-17 | $0.0609 | $0.0622 | $0.0677 | $0.0600 |
| 2025-01-18 | $0.0622 | $0.0579 | $0.0643 | $0.0519 |
| 2025-01-19 | $0.0579 | $0.0526 | $0.0633 | $0.0475000 |
| 2025-01-20 | $0.0526 | $0.0514 | $0.0542 | $0.0489500 |
| 2025-01-21 | $0.0514 | $0.0495200 | $0.0540 | $0.0456300 |
| 2025-01-22 | $0.0495200 | $0.0470300 | $0.0501 | $0.0457100 |
| 2025-01-23 | $0.0470300 | $0.0467400 | $0.0487400 | $0.0443500 |
| 2025-01-24 | $0.0467400 | $0.0460900 | $0.0549 | $0.0459900 |
| 2025-01-25 | $0.0460900 | $0.0432400 | $0.0477800 | $0.0393900 |
| 2025-01-26 | $0.0432400 | $0.0435800 | $0.0482600 | $0.0420800 |
| 2025-01-27 | $0.0435800 | $0.0441100 | $0.0453500 | $0.0385300 |
| 2025-01-28 | $0.0441100 | $0.0391900 | $0.0457300 | $0.0390300 |
| 2025-01-29 | $0.0391900 | $0.0390200 | $0.0436800 | $0.0379500 |
| 2025-01-30 | $0.0390200 | $0.0391700 | $0.0414700 | $0.0388000 |
| 2025-01-31 | $0.0391700 | $0.0403500 | $0.0427000 | $0.0391400 |
| 2025-02-01 | $0.0403500 | $0.0361700 | $0.0418900 | $0.0346800 |
| 2025-02-02 | $0.0361700 | $0.0319600 | $0.0362900 | $0.0312500 |
| 2025-02-03 | $0.0319600 | $0.0316300 | $0.0348500 | $0.0241400 |
| 2025-02-04 | $0.0316300 | $0.0320300 | $0.0365500 | $0.0299100 |
| 2025-02-05 | $0.0320300 | $0.0314700 | $0.0357900 | $0.0306300 |
| 2025-02-06 | $0.0314700 | $0.0298300 | $0.0340000 | $0.0280500 |
| 2025-02-07 | $0.0298300 | $0.0286700 | $0.0304800 | $0.0277400 |
| 2025-02-08 | $0.0286700 | $0.0287600 | $0.0332400 | $0.0255300 |
| 2025-02-09 | $0.0287600 | $0.0282000 | $0.0313100 | $0.0277000 |
| 2025-02-10 | $0.0282000 | $0.0286900 | $0.0327100 | $0.0266000 |
| 2025-02-11 | $0.0286900 | $0.0291000 | $0.0300300 | $0.0276000 |
| 2025-02-12 | $0.0291000 | $0.0304500 | $0.0330300 | $0.0277000 |
| 2025-02-13 | $0.0304500 | $0.0305800 | $0.0310000 | $0.0270000 |
| 2025-02-14 | $0.0305800 | $0.0309700 | $0.0317200 | $0.0289500 |
| 2025-02-15 | $0.0309700 | $0.0288100 | $0.0309700 | $0.0281300 |
| 2025-02-16 | $0.0288100 | $0.0277100 | $0.0311100 | $0.0271100 |
| 2025-02-17 | $0.0277100 | $0.0281900 | $0.0307000 | $0.0273500 |
| 2025-02-18 | $0.0281900 | $0.0275700 | $0.0289900 | $0.0258900 |
| 2025-02-19 | $0.0275700 | $0.0286200 | $0.0296700 | $0.0267000 |
| 2025-02-20 | $0.0286200 | $0.0292000 | $0.0304200 | $0.0279500 |
| 2025-02-21 | $0.0292000 | $0.0270900 | $0.0304500 | $0.0270900 |
| 2025-02-22 | $0.0270900 | $0.0315000 | $0.0340300 | $0.0271000 |
| 2025-02-23 | $0.0315000 | $0.0299600 | $0.0328900 | $0.0289200 |
| 2025-02-24 | $0.0299600 | $0.0264000 | $0.0305000 | $0.0264000 |
| 2025-02-25 | $0.0264000 | $0.0244700 | $0.0271000 | $0.0225800 |
| 2025-02-26 | $0.0244700 | $0.0237300 | $0.0269700 | $0.0226800 |
| 2025-02-27 | $0.0237300 | $0.0234700 | $0.0247000 | $0.0231300 |
| 2025-02-28 | $0.0234700 | $0.0224800 | $0.0236000 | $0.0203100 |
| 2025-03-01 | $0.0224800 | $0.0233000 | $0.0241000 | $0.0216000 |
| 2025-03-02 | $0.0233000 | $0.0269600 | $0.0300800 | $0.0226600 |
| 2025-03-03 | $0.0269600 | $0.0218700 | $0.0271200 | $0.0203900 |
| 2025-03-04 | $0.0218700 | $0.0226900 | $0.0245500 | $0.0202000 |
| 2025-03-05 | $0.0226900 | $0.0234900 | $0.0240600 | $0.0212000 |
| 2025-03-06 | $0.0234900 | $0.0220200 | $0.0236000 | $0.0213000 |
| 2025-03-07 | $0.0220200 | $0.0220600 | $0.0235700 | $0.0205000 |
| 2025-03-08 | $0.0220600 | $0.0223500 | $0.0230800 | $0.0215000 |
| 2025-03-09 | $0.0223500 | $0.0199000 | $0.0226100 | $0.0185000 |
| 2025-03-10 | $0.0199000 | $0.0184900 | $0.0214700 | $0.0173100 |
| 2025-03-11 | $0.0184900 | $0.0174500 | $0.0290800 | $0.0167200 |
| 2025-03-12 | $0.0174500 | $0.0170600 | $0.0204200 | $0.0165400 |
| 2025-03-13 | $0.0170600 | $0.0171500 | $0.0262700 | $0.0162300 |
| 2025-03-14 | $0.0171500 | $0.0165800 | $0.0175200 | $0.0161000 |
| 2025-03-15 | $0.0165800 | $0.0163200 | $0.0188000 | $0.0156300 |
| 2025-03-16 | $0.0163200 | $0.0154900 | $0.0176000 | $0.0148400 |
| 2025-03-17 | $0.0154900 | $0.0163700 | $0.0192000 | $0.0153400 |
| 2025-03-18 | $0.0163700 | $0.0163700 | $0.0169500 | $0.0135000 |
| 2025-03-19 | $0.0163700 | $0.0174500 | $0.0219000 | $0.0153300 |
| 2025-03-20 | $0.0174500 | $0.0165200 | $0.0224200 | $0.0164800 |
| 2025-03-21 | $0.0165200 | $0.0175500 | $0.0179700 | $0.0165000 |
| 2025-03-22 | $0.0175500 | $0.0175700 | $0.0182500 | $0.0152000 |
| 2025-03-23 | $0.0175700 | $0.0168000 | $0.0188200 | $0.0160000 |
| 2025-03-24 | $0.0168000 | $0.0184700 | $0.0195000 | $0.0165600 |
| 2025-03-25 | $0.0184700 | $0.0182700 | $0.0187000 | $0.0169800 |
| 2025-03-26 | $0.0182700 | $0.0189800 | $0.0205600 | $0.0177100 |
| 2025-03-27 | $0.0189800 | $0.0169400 | $0.0208900 | $0.0164000 |
| 2025-03-28 | $0.0169400 | $0.0182600 | $0.0185800 | $0.0166000 |
| 2025-03-29 | $0.0182600 | $0.0169000 | $0.0186000 | $0.0165000 |
| 2025-03-30 | $0.0169000 | $0.0168700 | $0.0178800 | $0.0159900 |
| Pair | Austausch |
|---|---|
| OPTI/USDT | gateio |
| OPTI/USDT | mexc |
