Market Cap:

OptiToken OptiToken (OPTI)

0.190772 USD (-5.53%)
0.00002848 BTC (-4.91%)
0.00079933 ETH (-4.10%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,360,613 USD
651 BTC
18,271 ETH
Volume (24h)
4,200 USD
0.63 BTC
17.60 ETH
Circulating Supply
22,857,667 OPTI
Total Supply
99,908,831 OPTI

Historical data for OptiToken

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.197261 0.203159 0.173481 0.174393 4,876 4,508,931
Sep 21, 2018 0.168970 0.197108 0.168730 0.197108 8,374 3,862,256
Sep 20, 2018 0.166198 0.193048 0.165636 0.168922 6,787 3,789,693
Sep 19, 2018 0.165165 0.221847 0.163753 0.166125 16,806 3,766,140
Sep 18, 2018 0.177345 0.200852 0.164056 0.165136 19,409 4,043,855
Sep 17, 2018 0.273442 0.274674 0.172747 0.177327 8,779 6,233,722
Sep 16, 2018 0.248471 0.273660 0.206992 0.272770 19,566 5,664,445
Sep 15, 2018 0.226732 0.250568 0.226333 0.247774 14,287 5,168,859
Sep 14, 2018 0.277527 0.281034 0.226618 0.227035 12,923 6,326,856
Sep 13, 2018 0.234659 0.279614 0.234659 0.277698 50,360 5,349,569
Sep 12, 2018 0.231881 0.234779 0.200109 0.234456 20,779 5,286,242
Sep 11, 2018 0.240065 0.242140 0.203831 0.231852 19,350 5,472,812
Sep 10, 2018 0.228002 0.247169 0.200953 0.239664 18,431 5,083,821
Sep 09, 2018 0.256742 0.273511 0.204548 0.228128 10,489 5,724,634
Sep 08, 2018 0.265390 0.378526 0.179946 0.256863 59,271 5,917,460
Sep 07, 2018 0.260073 0.293493 0.245402 0.265063 19,760 5,798,899
Sep 06, 2018 0.200717 0.343990 0.193850 0.260358 50,943 4,475,434
Sep 05, 2018 0.228162 0.228722 0.176116 0.200362 14,087 5,087,391
Sep 04, 2018 0.203488 0.284441 0.181314 0.227974 50,080 4,537,216
Sep 03, 2018 0.219799 0.233572 0.202820 0.203487 12,557 4,900,911
Sep 02, 2018 0.215624 0.248770 0.199959 0.219851 13,533 4,807,828
Sep 01, 2018 0.245354 0.246751 0.199792 0.215525 6,573 5,470,709
Aug 31, 2018 0.251797 0.280140 0.194895 0.245651 16,416 5,614,371
Aug 30, 2018 0.250932 0.283583 0.244602 0.251549 13,031 5,595,085
Aug 29, 2018 0.322658 0.322658 0.230523 0.250794 23,434 7,194,387
Aug 28, 2018 0.261697 0.413606 0.261290 0.322377 40,207 5,835,123
Aug 27, 2018 0.202303 0.408865 0.173406 0.262211 53,373 4,510,799
Aug 26, 2018 0.204557 0.209409 0.162902 0.202398 12,913 4,561,055
Aug 25, 2018 0.214354 0.241758 0.161419 0.204118 15,321 4,779,492
Aug 24, 2018 0.253475 0.254940 0.134390 0.214739 31,139 5,525,051
* Earliest data in range (UTC time)
** Latest data in range (UTC time)