Dark

OPUSD
Optimism / U.S. dollar
crypto Bitstamp

Delayed

May 8, 2025 1:22:00 PM EDT

0.66460USD+10.656%(+0.06400)2,7170

0.79720Bid 0.79930Ask 0.00210Spread

Composite
0.79900 Coinbase
0.79900 Bitfinex
0.79858 Gemini
0.79790 OKX
0.80760 Binance.US
0.80600 Bitstamp
0.00000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.6175	0.6646	0.6175	0.6646	+10.656%	2,717	0.000%
2025-05-07	0.6251	0.6273	0.5852	0.6006	-1.670%	17,768	+10.656%
2025-05-06	0.6162	0.6192	0.5966	0.6108	-5.900%	17,581	+8.808%
2025-05-05	0.6628	0.6645	0.6491	0.6491	-3.922%	3,458	+2.388%
2025-05-04	0.6756	0.6756	0.6756	0.6756	-1.040%	443	-1.628%
2025-05-03	0.7129	0.7129	0.6732	0.6827	-4.731%	6,672	-2.651%
2025-05-02	0.7380	0.7380	0.7166	0.7166	-2.530%	1,785	-7.256%
2025-05-01	0.7288	0.7392	0.7288	0.7352	-0.231%	5,087	-9.603%
2025-04-30	0.7582	0.7582	0.7323	0.7369	-2.423%	2,608	-9.811%
2025-04-29	0.7801	0.7851	0.7545	0.7552	-2.868%	6,971	-11.997%
2025-04-28	0.7680	0.7899	0.7679	0.7775	-0.231%	4,027	-14.521%
2025-04-27	0.8260	0.8260	0.7793	0.7793	-5.745%	1,566	-14.718%
2025-04-26	0.8309	0.8312	0.8268	0.8268	+1.810%	2,923	-19.618%
2025-04-25	0.8101	0.8140	0.8080	0.8121	+2.967%	14,406	-18.163%
2025-04-24	0.7725	0.7887	0.7475	0.7887	+2.548%	2,730	-15.735%
2025-04-23	0.7542	0.7691	0.7453	0.7691	+7.732%	1,416	-13.587%
2025-04-22	0.6917	0.7284	0.6877	0.7139	-1.395%	2,702	-6.906%
2025-04-21	0.7340	0.7347	0.7239	0.7240	+0.667%	838	-8.204%
2025-04-20	0.7154	0.7192	0.6984	0.7192	+1.210%	570	-7.592%
2025-04-19	0.6741	0.7114	0.6741	0.7106	+10.102%	7,919	-6.473%
2025-04-17	0.6420	0.6540	0.6420	0.6454	+1.686%	1,492	+2.975%
2025-04-16	0.6341	0.6409	0.6296	0.6347	-1.045%	2,242	+4.711%
2025-04-15	0.6465	0.6546	0.6414	0.6414	-1.278%	3,754	+3.617%
2025-04-14	0.6497	0.6497	0.6497	0.6497	-2.477%	569	+2.293%
2025-04-13	0.6662	0.6662	0.6662	0.6662	-3.631%	41	-0.240%
2025-04-12	0.6817	0.6913	0.6817	0.6913	+4.221%	702	-3.862%
2025-04-11	0.6505	0.6633	0.6505	0.6633	+4.986%	2,241	+0.196%
2025-04-10	0.6547	0.6547	0.6318	0.6318	-4.374%	912	+5.192%
2025-04-09	0.5921	0.6693	0.5916	0.6607	+11.341%	7,268	+0.590%
2025-04-08	0.6006	0.6110	0.5934	0.5934	-4.414%	1,759	+11.999%
2025-04-07	0.5879	0.6216	0.5541	0.6208	+3.709%	5,089	+7.055%
2025-04-06	0.6906	0.6912	0.5880	0.5986	-13.057%	4,151	+11.026%
2025-04-05	0.7018	0.7018	0.6885	0.6885	-2.823%	1,104	-3.471%
2025-04-04	0.6891	0.7085	0.6891	0.7085	+0.940%	1,265	-6.196%
2025-04-03	0.7178	0.7178	0.6559	0.7019	+0.286%	2,685	-5.314%
2025-04-02	0.7429	0.7533	0.6999	0.6999	-6.990%	5,830	-5.044%
2025-04-01	0.7485	0.7700	0.7485	0.7525	+1.648%	3,275	-11.681%
2025-03-31	0.7345	0.7571	0.7308	0.7403	-0.497%	3,825	-10.226%
2025-03-30	0.7659	0.7659	0.7440	0.7440	-7.359%	976	-10.672%
2025-03-29	0.8134	0.8134	0.7944	0.8031	-3.392%	980	-17.246%
2025-03-28	0.8957	0.8957	0.8313	0.8313	-9.700%	1,131	-20.053%
2025-03-27	0.9113	0.9257	0.9113	0.9206	+1.544%	1,060	-27.808%
2025-03-26	0.9066	0.9066	0.9066	0.9066	+1.842%	253	-26.693%
2025-03-25	0.9032	0.9032	0.8876	0.8902	+0.474%	534	-25.343%
2025-03-24	0.8860	0.8860	0.8860	0.8860	+4.444%	258	-24.989%
2025-03-23	0.8583	0.8675	0.8483	0.8483	-2.907%	4,935	-21.655%
2025-03-22	0.8737	0.8737	0.8737	0.8737	-0.986%	99	-23.933%
2025-03-21	0.8824	0.8824	0.8824	0.8824	+0.113%	260	-24.683%
2025-03-20	0.8877	0.8897	0.8814	0.8814	-4.331%	1,338	-24.597%
2025-03-19	0.8757	0.9307	0.8757	0.9213	+5.533%	3,618	-27.863%
2025-03-18	0.8852	0.8854	0.8522	0.8730	+1.042%	1,612	-23.872%
2025-03-17	0.8728	0.8728	0.8640	0.8640	+4.009%	589	-23.079%
2025-03-16	0.8307	0.8307	0.8307	0.8307	-4.802%	398	-19.995%
2025-03-15	0.8630	0.8726	0.8630	0.8726	-0.399%	2,382	-23.837%
2025-03-14	0.8370	0.8761	0.8370	0.8761	+5.263%	15,238	-24.141%
2025-03-13	0.8703	0.8724	0.8253	0.8323	-2.735%	3,796	-20.149%
2025-03-12	0.8396	0.8814	0.8162	0.8557	-0.616%	4,577	-22.333%
2025-03-11	0.7559	0.8803	0.7485	0.8610	+6.296%	16,070	-22.811%
2025-03-10	0.8469	0.8871	0.8046	0.8100	-4.974%	5,949	-17.951%
2025-03-09	0.9252	0.9252	0.8524	0.8524	-8.776%	2,348	-22.032%
2025-03-08	0.9261	0.9399	0.9261	0.9344	-3.710%	984	-28.874%
2025-03-07	0.9141	0.9821	0.9141	0.9704	-1.791%	2,759	-31.513%
2025-03-06	1.0314	1.0319	0.9881	0.9881	-0.040%	2,878	-32.740%
2025-03-05	0.9777	0.9885	0.9614	0.9885	+4.625%	1,103	-32.767%
2025-03-04	0.9140	0.9651	0.9140	0.9448	-6.055%	7,299	-29.657%
2025-03-03	1.0942	1.0942	0.9917	1.0057	-13.896%	7,987	-33.917%
2025-03-02	1.0623	1.1755	1.0623	1.1680	+11.578%	6,847	-43.099%
2025-03-01	1.0811	1.0993	1.0315	1.0468	-4.672%	3,389	-36.511%
2025-02-28	1.0555	1.0981	1.0193	1.0981	+0.836%	2,115	-39.477%
2025-02-27	1.1417	1.1417	1.0857	1.0890	-6.628%	2,948	-38.972%
2025-02-26	1.0771	1.1663	1.0663	1.1663	+9.481%	2,302	-43.016%
2025-02-25	0.9979	1.0683	0.9536	1.0653	+5.548%	5,415	-37.614%
2025-02-24	1.0833	1.0833	1.0000	1.0093	-13.809%	1,680	-34.152%
2025-02-23	1.1423	1.1710	1.1423	1.1710	+3.108%	789	-43.245%
2025-02-22	1.1299	1.1357	1.1299	1.1357	+3.821%	303	-41.481%
2025-02-21	1.1554	1.1850	1.0939	1.0939	-5.446%	800	-39.245%
2025-02-20	1.1603	1.1790	1.1569	1.1569	+3.212%	310	-42.553%
2025-02-19	1.1209	1.1209	1.1209	1.1209	+7.263%	203	-40.708%
2025-02-18	1.1921	1.1938	1.0450	1.0450	-13.601%	3,060	-36.402%
2025-02-17	1.1553	1.2095	1.1553	1.2095	+8.136%	1,418	-45.052%
2025-02-16	1.1348	1.1459	1.1185	1.1185	-2.391%	496	-40.581%
2025-02-14	1.1758	1.1776	1.1459	1.1459	+2.294%	9,210	-42.002%
2025-02-13	1.1198	1.1202	1.0910	1.1202	+1.661%	924	-40.671%
2025-02-12	1.0759	1.1019	1.0413	1.1019	+4.297%	8,571	-39.686%
2025-02-11	1.0974	1.1329	1.0565	1.0565	-3.604%	1,176	-37.094%
2025-02-10	1.0871	1.1056	1.0871	1.0960	+2.020%	6,487	-39.361%
2025-02-09	1.0647	1.0843	1.0297	1.0743	+2.952%	1,265	-38.136%
2025-02-08	1.0300	1.0435	1.0300	1.0435	-3.038%	2,625	-36.310%
2025-02-07	1.0868	1.1110	1.0762	1.0762	+3.045%	515	-38.246%
2025-02-06	1.0908	1.1292	1.0444	1.0444	-3.963%	1,900	-36.365%
2025-02-05	1.1104	1.1200	1.0837	1.0875	-2.414%	3,936	-38.887%
2025-02-04	1.1527	1.1607	1.0462	1.1144	-6.947%	4,792	-40.363%
2025-02-03	1.0542	1.1976	0.7903	1.1976	+1.337%	23,435	-44.506%
2025-02-02	1.3072	1.3261	1.1632	1.1818	-11.270%	2,898	-43.764%
2025-02-01	1.4141	1.4175	1.3319	1.3319	-5.879%	1,455	-50.101%
2025-01-31	1.4089	1.4686	1.3979	1.4151	-5.256%	2,580	-53.035%
2025-01-30	1.4852	1.4936	1.4852	1.4936	+2.238%	1,509	-55.503%
2025-01-29	1.4204	1.4996	1.4198	1.4609	+2.368%	1,822	-54.507%
2025-01-28	1.4632	1.4632	1.4271	1.4271	-2.394%	710	-53.430%
2025-01-27	1.5203	1.5203	1.3465	1.4621	-11.985%	2,882	-54.545%
2025-01-25	1.7175	1.7175	1.6612	1.6612	-3.250%	2,287	-59.993%
2025-01-24	1.7745	1.7795	1.7170	1.7170	+0.368%	1,342	-61.293%
2025-01-23	1.6789	1.7107	1.6780	1.7107	-1.769%	236	-61.150%
2025-01-22	1.7415	1.7415	1.7415	1.7415	-2.344%	352	-61.837%
2025-01-21	1.6590	1.7834	1.6330	1.7833	+6.149%	2,591	-62.732%
2025-01-20	1.6721	1.8374	1.6371	1.6800	-1.674%	3,477	-60.440%
2025-01-19	1.8238	1.8999	1.7086	1.7086	-6.291%	10,640	-61.103%
2025-01-18	1.9168	1.9168	1.8045	1.8233	-5.577%	363	-63.550%
2025-01-17	1.8487	1.9433	1.8487	1.9310	+4.204%	4,170	-65.583%
2025-01-16	1.8703	1.9112	1.8484	1.8531	+5.350%	4,329	-64.136%
2025-01-15	1.7944	1.7964	1.7544	1.7590	-1.007%	1,799	-62.217%
2025-01-14	1.7273	1.7864	1.7273	1.7769	+2.741%	21,737	-62.598%
2025-01-13	1.7888	1.8200	1.6033	1.7295	-3.185%	165,212	-61.573%
2025-01-12	1.7915	1.8199	1.7636	1.7864	-0.184%	70,244	-62.797%
2025-01-11	1.7959	1.8252	1.7694	1.7897	-0.312%	59,583	-62.865%
2025-01-10	1.7528	1.8178	1.7471	1.7953	+2.483%	36,174	-62.981%
2025-01-09	1.8327	1.8327	1.7187	1.7518	-2.390%	19,950	-62.062%
2025-01-08	1.8521	1.8521	1.7184	1.7947	-5.067%	2,254	-62.969%
2025-01-07	2.0148	2.0181	1.8905	1.8905	-12.703%	708	-64.845%
2025-01-06	2.1247	2.1656	2.0835	2.1656	+2.451%	936	-69.311%
2025-01-05	2.0431	2.1138	2.0431	2.1138	+2.457%	1,007	-68.559%
2025-01-04	1.9937	2.1000	1.9935	2.0631	+5.757%	3,724	-67.786%
2025-01-03	1.8853	1.9508	1.8454	1.9508	+4.808%	1,693	-65.932%
2025-01-02	1.8400	1.8613	1.8400	1.8613	+3.983%	142	-64.294%
2024-12-31	1.8166	1.8391	1.7739	1.7900	-2.052%	1,645	-62.872%
2024-12-30	1.8617	1.9009	1.7730	1.8275	+1.777%	4,571	-63.633%
2024-12-29	1.7956	1.7956	1.7956	1.7956	-4.995%	127	-62.987%
2024-12-28	1.8400	1.8900	1.8400	1.8900	+0.677%	612	-64.836%
2024-12-27	1.8034	1.8883	1.7845	1.8773	+5.236%	1,353	-64.598%
2024-12-26	1.8500	1.8500	1.7596	1.7839	-7.200%	4,985	-62.745%
2024-12-25	1.9364	1.9364	1.9127	1.9223	-0.897%	816	-65.427%
2024-12-24	1.9129	1.9800	1.8841	1.9397	+0.010%	4,609	-65.737%
2024-12-23	1.7435	1.9429	1.7435	1.9395	+9.968%	4,815	-65.733%
2024-12-22	1.7485	1.7979	1.7213	1.7637	-0.266%	922	-62.318%
2024-12-21	2.0000	2.0000	1.7684	1.7684	-6.483%	7,484	-62.418%
2024-12-20	1.9039	1.9530	1.6687	1.8910	-1.843%	18,537	-64.855%
2024-12-19	2.1608	2.1608	1.8430	1.9265	-10.612%	35,861	-65.502%
2024-12-18	2.3251	2.3878	2.1380	2.1552	-8.289%	21,167	-69.163%
2024-12-17	2.4505	2.5253	2.3500	2.3500	-6.753%	5,772	-71.719%
2024-12-16	2.5667	2.6001	2.5000	2.5202	-1.269%	1,186	-73.629%
2024-12-15	2.4839	2.5526	2.4731	2.5526	+6.394%	337	-73.964%
2024-12-14	2.5800	2.6461	2.3992	2.3992	-6.526%	3,699	-72.299%
2024-12-13	2.5722	2.6814	2.5438	2.5667	+1.239%	16,374	-74.107%
2024-12-12	2.4900	2.6444	2.4456	2.5353	+7.908%	8,510	-73.786%
2024-12-11	2.1893	2.3495	2.1893	2.3495	+6.573%	350	-71.713%
2024-12-10	2.2647	2.2970	2.0815	2.2046	-1.307%	2,454	-69.854%
2024-12-09	2.5500	2.5500	1.9997	2.2338	-16.618%	33,251	-70.248%
2024-12-08	2.6382	2.6790	2.6329	2.6790	-0.130%	2,832	-75.192%
2024-12-07	2.7245	2.7245	2.6766	2.6825	+0.161%	4,501	-75.225%
2024-12-06	2.5520	2.7291	2.5500	2.6782	+6.637%	13,809	-75.185%
2024-12-05	2.5600	2.6120	2.4326	2.5115	0.000%	3,626	-73.538%

.dark-mode .G2kPtv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2kPtv{ color: #333333; background-color: white; border: 2px solid #333333; }OPUSDOptimism / U.S. dollarcrypto Bitstamp

OPUSD
Optimism / U.S. dollar
crypto Bitstamp