| 1 OP = | 1.8981 USD |
| Percentage change: | +15.79% |
| 0.5 OP = | 0.9491 USD |
| 0.25 OP = | 0.4745 USD |
| 0.10 OP = | 0.1898 USD |
| 0.05 OP = | 0.0949 USD |
| Today's High: | 2.0024 USD |
| Today's Low: | 1.6270 USD |
| Market Capitalisation: | 2,568,659,201.8060 USD |
| Volume: | 644,768,944.00 USD |
See Optimism (OP) Price History
December 06, 2024
December 05, 2024
December 03, 2024
November 28, 2024
November 25, 2024
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 65 |  Theta Network THETA | $ 2.2840 | $ 93340584.9259 | ▲ 25.3963% |
| 84 |  Lido DAO LDO | $ 1.7834 | $ 465742453.7131 | ▲ 23.2252% |
| 27 |  Pepe PEPE | $ 0.00001896 | $ 4960466768.318 | ▲ 22.757% |
| 9 |  Cardano ADA | $ 0.9631 | $ 2448680138.3556 | ▲ 20.559% |
| 7 |  Dogecoin DOGE | $ 0.3374 | $ 10304302345.404 | ▲ 20.1383% |
| # | Name | Price | Volume | 24h |
|---|---|---|---|---|
| 79 |  First Digital USD FDUSD | $ 0.9955 | $ 7323413211.2747 | ▼ 0.5622% |
| 8 |  USDC USDC | $ 0.9982 | $ 6565828567.3193 | ▼ 0.5106% |
| 3 |  Tether USDT | $ 0.9975 | $ 96316848048.639 | ▼ 0.3114% |
| 50 |  Dai DAI | $ 0.9976 | $ 290686296.9762 | ▼ 0.2834% |
| 25 |  LEO Token LEO | $ 9.2507 | $ 2702480.008 | ▲ 1.4266% |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.7030 High: 4.1230 Low: 3.5450 Close: 3.9920 | 2 Open: 3.9920 High: 4.0490 Low: 3.6410 Close: 3.7130 | 3 Open: 3.7130 High: 3.9940 Low: 3.0540 Close: 3.4850 | 4 Open: 3.4850 High: 3.9280 Low: 3.3580 Close: 3.7180 | 5 Open: 3.7180 High: 3.7660 Low: 3.2770 Close: 3.4450 | 6 Open: 3.4450 High: 3.4470 Low: 3.1220 Close: 3.2260 | |
7 Open: 3.2260 High: 3.4630 Low: 3.1550 Close: 3.1710 | 8 Open: 3.1710 High: 3.5160 Low: 2.9110 Close: 3.4160 | 9 Open: 3.4160 High: 3.7410 Low: 3.0960 Close: 3.6410 | 10 Open: 3.6410 High: 4.0900 Low: 3.5000 Close: 3.9330 | 11 Open: 3.9330 High: 4.1000 Low: 3.6330 Close: 3.9710 | 12 Open: 3.9710 High: 4.2970 Low: 3.7460 Close: 3.9120 | 13 Open: 3.9120 High: 3.9410 Low: 3.6620 Close: 3.8060 |
14 Open: 3.8060 High: 3.8480 Low: 3.4500 Close: 3.4680 | 15 Open: 3.4680 High: 3.6200 Low: 3.4130 Close: 3.4490 | 16 Open: 3.4490 High: 3.6720 Low: 3.4000 Close: 3.6010 | 17 Open: 3.6010 High: 3.6250 Low: 3.3980 Close: 3.4520 | 18 Open: 3.4520 High: 3.4810 Low: 3.1510 Close: 3.2120 | 19 Open: 3.2120 High: 3.2770 Low: 2.9990 Close: 3.2000 | 20 Open: 3.2000 High: 3.2300 Low: 3.1030 Close: 3.1940 |
21 Open: 3.1940 High: 3.2580 Low: 3.1070 Close: 3.1160 | 22 Open: 3.1160 High: 3.1520 Low: 2.9090 Close: 2.9760 | 23 Open: 2.9760 High: 3.0130 Low: 2.6090 Close: 2.8180 | 24 Open: 2.8180 High: 2.8940 Low: 2.7810 Close: 2.8560 | 25 Open: 2.8560 High: 2.9820 Low: 2.7420 Close: 2.9360 | 26 Open: 2.9360 High: 3.1490 Low: 2.9080 Close: 3.0690 | 27 Open: 3.0690 High: 3.1210 Low: 3.0170 Close: 3.0690 |
28 Open: 3.0690 High: 3.1840 Low: 3.0090 Close: 3.0290 | 29 Open: 3.0290 High: 3.1890 Low: 2.9850 Close: 3.1680 | 30 Open: 3.1680 High: 3.3030 Low: 3.0790 Close: 3.1560 | 31 Open: 3.1560 High: 3.1690 Low: 2.8690 Close: 2.8980 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2.8980 High: 3.0210 Low: 2.8210 Close: 2.9750 | 2 Open: 2.9750 High: 3.0400 Low: 2.9330 Close: 3.0120 | 3 Open: 3.0120 High: 3.0460 Low: 2.9500 Close: 2.9590 | ||||
4 Open: 2.9590 High: 3.0620 Low: 2.9200 Close: 2.9930 | 5 Open: 2.9930 High: 3.1260 Low: 2.9160 Close: 3.0940 | 6 Open: 3.0940 High: 3.3800 Low: 3.0770 Close: 3.3240 | 7 Open: 3.3240 High: 3.4790 Low: 3.1960 Close: 3.3630 | 8 Open: 3.3630 High: 3.4470 Low: 3.2990 Close: 3.3020 | 9 Open: 3.3020 High: 3.5180 Low: 3.2990 Close: 3.4630 | 10 Open: 3.4630 High: 3.5020 Low: 3.3470 Close: 3.3660 |
11 Open: 3.3660 High: 3.6530 Low: 3.3610 Close: 3.5360 | 12 Open: 3.5360 High: 3.9150 Low: 3.4580 Close: 3.8160 | 13 Open: 3.8160 High: 3.8200 Low: 3.6260 Close: 3.7310 | 14 Open: 3.7310 High: 3.8720 Low: 3.6760 Close: 3.8240 | 15 Open: 3.8240 High: 3.9740 Low: 3.7670 Close: 3.8620 | 16 Open: 3.8620 High: 3.9000 Low: 3.5840 Close: 3.6410 | 17 Open: 3.6410 High: 3.6690 Low: 3.4650 Close: 3.5800 |
18 Open: 3.5800 High: 3.8220 Low: 3.5530 Close: 3.7920 | 19 Open: 3.7920 High: 4.0270 Low: 3.7410 Close: 3.9630 | 20 Open: 3.9630 High: 4.1990 Low: 3.7140 Close: 4.0670 | 21 Open: 4.0670 High: 4.0720 Low: 3.5640 Close: 3.7640 | 22 Open: 3.7640 High: 3.8430 Low: 3.6090 Close: 3.6360 | 23 Open: 3.6360 High: 3.6970 Low: 3.4820 Close: 3.5080 | 24 Open: 3.5080 High: 3.7160 Low: 3.4260 Close: 3.6690 |
25 Open: 3.6690 High: 3.8820 Low: 3.6070 Close: 3.8800 | 26 Open: 3.8800 High: 3.8820 Low: 3.6340 Close: 3.8290 | 27 Open: 3.8290 High: 3.9390 Low: 3.6600 Close: 3.7080 | 28 Open: 3.7080 High: 3.9320 Low: 3.5350 Close: 3.7700 | 29 Open: 3.7700 High: 4.0410 Low: 3.6120 Close: 3.7020 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.7020 High: 3.8140 Low: 3.6970 Close: 3.7590 | 2 Open: 3.7590 High: 3.9990 Low: 3.7120 Close: 3.9930 | |||||
3 Open: 3.9930 High: 4.3250 Low: 3.7040 Close: 3.9890 | 4 Open: 3.9890 High: 4.0930 Low: 3.7590 Close: 3.9140 | 5 Open: 3.9140 High: 4.6730 Low: 3.7280 Close: 4.5200 | 6 Open: 4.5200 High: 4.8610 Low: 4.3140 Close: 4.5470 | 7 Open: 4.5470 High: 4.7820 Low: 4.4330 Close: 4.6680 | 8 Open: 4.6680 High: 4.8040 Low: 4.2970 Close: 4.4940 | 9 Open: 4.4940 High: 4.7110 Low: 4.4790 Close: 4.7070 |
10 Open: 4.7070 High: 4.7970 Low: 4.4210 Close: 4.5420 | 11 Open: 4.5420 High: 4.6600 Low: 4.3910 Close: 4.5840 | 12 Open: 4.5840 High: 4.6810 Low: 4.1150 Close: 4.3640 | 13 Open: 4.3640 High: 4.5860 Low: 4.3290 Close: 4.4180 | 14 Open: 4.4180 High: 4.4960 Low: 4.0060 Close: 4.2040 | 15 Open: 4.2040 High: 4.2350 Low: 3.5910 Close: 3.8190 | 16 Open: 3.8190 High: 3.8520 Low: 3.4500 Close: 3.5510 |
17 Open: 3.5510 High: 3.6380 Low: 3.3560 Close: 3.5830 | 18 Open: 3.5830 High: 3.5830 Low: 3.2410 Close: 3.3020 | 19 Open: 3.3020 High: 3.8370 Low: 2.9770 Close: 3.4400 | 20 Open: 3.4400 High: 3.5720 Low: 3.1610 Close: 3.5490 | 21 Open: 3.5490 High: 3.6070 Low: 3.2550 Close: 3.4260 | 22 Open: 3.4260 High: 3.5990 Low: 3.3060 Close: 3.4260 | 23 Open: 3.4260 High: 3.5430 Low: 3.3090 Close: 3.4300 |
24 Open: 3.4300 High: 3.7940 Low: 3.3710 Close: 3.7070 | 25 Open: 3.7070 High: 3.9220 Low: 3.6890 Close: 3.8570 | 26 Open: 3.8570 High: 4.0240 Low: 3.7890 Close: 3.9130 | 27 Open: 3.9130 High: 4.0410 Low: 3.6410 Close: 3.6680 | 28 Open: 3.6680 High: 3.7550 Low: 3.6060 Close: 3.7250 | 29 Open: 3.7250 High: 3.7480 Low: 3.5660 Close: 3.6190 | 30 Open: 3.6190 High: 3.8100 Low: 3.6050 Close: 3.6590 |
31 Open: 3.6590 High: 3.7500 Low: 3.6110 Close: 3.6880 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 3.6880 High: 3.6930 Low: 3.3830 Close: 3.4970 | 2 Open: 3.4970 High: 3.4970 Low: 3.1020 Close: 3.1570 | 3 Open: 3.1570 High: 3.2310 Low: 3.0220 Close: 3.0520 | 4 Open: 3.0520 High: 3.2290 Low: 3.0010 Close: 3.1050 | 5 Open: 3.1050 High: 3.1060 Low: 2.8650 Close: 2.8730 | 6 Open: 2.8730 High: 3.0300 Low: 2.8490 Close: 2.9920 | |
7 Open: 2.9920 High: 3.2070 Low: 2.9800 Close: 3.1970 | 8 Open: 3.1970 High: 3.3980 Low: 3.0850 Close: 3.3650 | 9 Open: 3.3650 High: 3.4140 Low: 3.0230 Close: 3.0430 | 10 Open: 3.0430 High: 3.0850 Low: 2.8950 Close: 3.0370 | 11 Open: 3.0370 High: 3.1120 Low: 2.9200 Close: 2.9400 | 12 Open: 2.9400 High: 3.0290 Low: 2.0880 Close: 2.4530 | 13 Open: 2.4530 High: 2.4600 Low: 1.8190 Close: 2.1230 |
14 Open: 2.1230 High: 2.3720 Low: 2.0450 Close: 2.3360 | 15 Open: 2.3360 High: 2.4400 Low: 2.1940 Close: 2.2670 | 16 Open: 2.2670 High: 2.2940 Low: 2.1090 Close: 2.2420 | 17 Open: 2.2420 High: 2.2760 Low: 2.0790 Close: 2.1660 | 18 Open: 2.1660 High: 2.2680 Low: 2.1160 Close: 2.2260 | 19 Open: 2.2260 High: 2.3220 Low: 2.0430 Close: 2.2330 | 20 Open: 2.2330 High: 2.5260 Low: 2.2000 Close: 2.5060 |
21 Open: 2.5060 High: 2.5360 Low: 2.3800 Close: 2.4440 | 22 Open: 2.4440 High: 2.6000 Low: 2.4390 Close: 2.5520 | 23 Open: 2.5520 High: 2.5920 Low: 2.4660 Close: 2.4920 | 24 Open: 2.4920 High: 2.6210 Low: 2.3850 Close: 2.4210 | 25 Open: 2.4210 High: 2.4740 Low: 2.3480 Close: 2.4180 | 26 Open: 2.4180 High: 2.4330 Low: 2.3140 Close: 2.3300 | 27 Open: 2.3300 High: 2.6670 Low: 2.2510 Close: 2.6250 |
28 Open: 2.6250 High: 2.7840 Low: 2.6040 Close: 2.6320 | 29 Open: 2.6320 High: 2.6800 Low: 2.4010 Close: 2.4960 | 30 Open: 2.4960 High: 2.5540 Low: 2.2760 Close: 2.5350 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2.5350 High: 2.8360 Low: 2.3990 Close: 2.7930 | 2 Open: 2.7930 High: 2.9180 Low: 2.6440 Close: 2.8740 | 3 Open: 2.8740 High: 2.9900 Low: 2.7790 Close: 2.8590 | 4 Open: 2.8590 High: 3.0380 Low: 2.8360 Close: 2.8790 | |||
5 Open: 2.8790 High: 2.9560 Low: 2.8230 Close: 2.9020 | 6 Open: 2.9020 High: 2.9970 Low: 2.7630 Close: 2.7680 | 7 Open: 2.7680 High: 2.8080 Low: 2.6560 Close: 2.6670 | 8 Open: 2.6670 High: 2.6830 Low: 2.5510 Close: 2.5760 | 9 Open: 2.5760 High: 2.6700 Low: 2.5440 Close: 2.6530 | 10 Open: 2.6530 High: 2.6830 Low: 2.4770 Close: 2.5180 | 11 Open: 2.5180 High: 2.5820 Low: 2.5120 Close: 2.5340 |
12 Open: 2.5340 High: 2.5800 Low: 2.5150 Close: 2.5230 | 13 Open: 2.5230 High: 2.5410 Low: 2.4220 Close: 2.4950 | 14 Open: 2.4950 High: 2.5190 Low: 2.3860 Close: 2.3950 | 15 Open: 2.3950 High: 2.5140 Low: 2.2760 Close: 2.4850 | 16 Open: 2.4850 High: 2.5150 Low: 2.3290 Close: 2.3660 | 17 Open: 2.3660 High: 2.6090 Low: 2.3420 Close: 2.5690 | 18 Open: 2.5690 High: 2.6320 Low: 2.5310 Close: 2.5490 |
19 Open: 2.5490 High: 2.6100 Low: 2.4360 Close: 2.4530 | 20 Open: 2.4530 High: 2.9100 Low: 2.4170 Close: 2.9080 | 21 Open: 2.9080 High: 3.0250 Low: 2.7800 Close: 2.8280 | 22 Open: 2.8280 High: 2.8380 Low: 2.6240 Close: 2.6660 | 23 Open: 2.6660 High: 2.8680 Low: 2.4370 Close: 2.6220 | 24 Open: 2.6220 High: 2.6690 Low: 2.4570 Close: 2.5200 | 25 Open: 2.5200 High: 2.6050 Low: 2.5000 Close: 2.5510 |
26 Open: 2.5510 High: 2.6400 Low: 2.5030 Close: 2.5300 | 27 Open: 2.5300 High: 2.6440 Low: 2.5100 Close: 2.5860 | 28 Open: 2.5860 High: 2.5940 Low: 2.4810 Close: 2.5460 | 29 Open: 2.5460 High: 2.5920 Low: 2.4800 Close: 2.4890 | 30 Open: 2.4890 High: 2.5380 Low: 2.3980 Close: 2.4730 | 31 Open: 2.4730 High: 2.5170 Low: 2.4050 Close: 2.4530 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2.4530 High: 2.4870 Low: 2.4480 Close: 2.4730 | ||||||
2 Open: 2.4730 High: 2.4950 Low: 2.2810 Close: 2.3780 | 3 Open: 2.3780 High: 2.4670 Low: 2.3580 Close: 2.4010 | 4 Open: 2.4010 High: 2.4820 Low: 2.3860 Close: 2.4790 | 5 Open: 2.4790 High: 2.5470 Low: 2.4610 Close: 2.5240 | 6 Open: 2.5240 High: 2.5310 Low: 2.4450 Close: 2.4840 | 7 Open: 2.4840 High: 2.5560 Low: 2.0840 Close: 2.2610 | 8 Open: 2.2610 High: 2.2730 Low: 2.1380 Close: 2.1670 |
9 Open: 2.1670 High: 2.2510 Low: 2.1590 Close: 2.2310 | 10 Open: 2.2310 High: 2.2480 Low: 2.1620 Close: 2.1860 | 11 Open: 2.1860 High: 2.1950 Low: 2.0290 Close: 2.0560 | 12 Open: 2.0560 High: 2.2120 Low: 2.0010 Close: 2.1460 | 13 Open: 2.1460 High: 2.1470 Low: 2.0000 Close: 2.0130 | 14 Open: 2.0130 High: 2.0560 Low: 1.8960 Close: 2.0030 | 15 Open: 2.0030 High: 2.1020 Low: 2.0010 Close: 2.1020 |
16 Open: 2.1020 High: 2.1230 Low: 2.0360 Close: 2.0930 | 17 Open: 2.0930 High: 2.1010 Low: 1.8990 Close: 1.9350 | 18 Open: 1.9350 High: 1.9440 Low: 1.7140 Close: 1.8280 | 19 Open: 1.8280 High: 1.9610 Low: 1.8050 Close: 1.9110 | 20 Open: 1.9110 High: 2.0040 Low: 1.8280 Close: 1.8350 | 21 Open: 1.8350 High: 1.8790 Low: 1.8060 Close: 1.8120 | 22 Open: 1.8120 High: 1.8200 Low: 1.7770 Close: 1.7880 |
23 Open: 1.7880 High: 1.8260 Low: 1.7020 Close: 1.7110 | 24 Open: 1.7110 High: 1.7740 Low: 1.6110 Close: 1.7710 | 25 Open: 1.7710 High: 1.7980 Low: 1.7230 Close: 1.7630 | 26 Open: 1.7630 High: 1.7990 Low: 1.7090 Close: 1.7860 | 27 Open: 1.7860 High: 1.8380 Low: 1.7300 Close: 1.7970 | 28 Open: 1.7970 High: 1.8400 Low: 1.7410 Close: 1.7480 | 29 Open: 1.7480 High: 1.7910 Low: 1.7340 Close: 1.7400 |
30 Open: 1.7400 High: 1.8040 Low: 1.7190 Close: 1.8000 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1.8000 High: 1.8620 Low: 1.7430 Close: 1.7520 | 2 Open: 1.7520 High: 1.7830 Low: 1.7330 Close: 1.7690 | 3 Open: 1.7690 High: 1.7800 Low: 1.6140 Close: 1.6340 | 4 Open: 1.6340 High: 1.6490 Low: 1.4310 Close: 1.4420 | 5 Open: 1.4420 High: 1.4450 Low: 1.2270 Close: 1.3290 | 6 Open: 1.3290 High: 1.4990 Low: 1.3150 Close: 1.4880 | |
7 Open: 1.4880 High: 1.4930 Low: 1.3750 Close: 1.3810 | 8 Open: 1.3810 High: 1.5310 Low: 1.3190 Close: 1.4820 | 9 Open: 1.4820 High: 1.6290 Low: 1.4740 Close: 1.6190 | 10 Open: 1.6190 High: 1.6850 Low: 1.5830 Close: 1.6760 | 11 Open: 1.6760 High: 1.7200 Low: 1.6450 Close: 1.6600 | 12 Open: 1.6600 High: 1.7530 Low: 1.6400 Close: 1.7130 | 13 Open: 1.7130 High: 1.7410 Low: 1.6690 Close: 1.6910 |
14 Open: 1.6910 High: 1.8290 Low: 1.6900 Close: 1.8000 | 15 Open: 1.8000 High: 1.8710 Low: 1.7600 Close: 1.8520 | 16 Open: 1.8520 High: 1.8650 Low: 1.7120 Close: 1.7920 | 17 Open: 1.7920 High: 1.8890 Low: 1.7920 Close: 1.8100 | 18 Open: 1.8100 High: 1.8450 Low: 1.7510 Close: 1.8250 | 19 Open: 1.8250 High: 1.9610 Low: 1.7760 Close: 1.9580 | 20 Open: 1.9580 High: 1.9730 Low: 1.9100 Close: 1.9270 |
21 Open: 1.9270 High: 1.9800 Low: 1.8690 Close: 1.9730 | 22 Open: 1.9730 High: 1.9870 Low: 1.8620 Close: 1.8750 | 23 Open: 1.8750 High: 1.9610 Low: 1.8170 Close: 1.8710 | 24 Open: 1.8710 High: 1.8890 Low: 1.7290 Close: 1.7360 | 25 Open: 1.7360 High: 1.7500 Low: 1.6290 Close: 1.6940 | 26 Open: 1.6940 High: 1.7620 Low: 1.6910 Close: 1.7350 | 27 Open: 1.7350 High: 1.7840 Low: 1.7020 Close: 1.7450 |
28 Open: 1.7450 High: 1.7590 Low: 1.6830 Close: 1.7020 | 29 Open: 1.7020 High: 1.7670 Low: 1.6580 Close: 1.6680 | 30 Open: 1.6680 High: 1.7130 Low: 1.5910 Close: 1.6280 | 31 Open: 1.6280 High: 1.6630 Low: 1.5620 Close: 1.5810 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1.5810 High: 1.6040 Low: 1.4640 Close: 1.5730 | 2 Open: 1.5730 High: 1.5870 Low: 1.4310 Close: 1.4610 | 3 Open: 1.4610 High: 1.5130 Low: 1.3740 Close: 1.4230 | ||||
4 Open: 1.4230 High: 1.4460 Low: 1.2900 Close: 1.3290 | 5 Open: 1.3290 High: 1.3380 Low: 1.0630 Close: 1.1710 | 6 Open: 1.1710 High: 1.3300 Low: 1.1690 Close: 1.2760 | 7 Open: 1.2760 High: 1.3220 Low: 1.1830 Close: 1.1980 | 8 Open: 1.1980 High: 1.4270 Low: 1.1790 Close: 1.4270 | 9 Open: 1.4270 High: 1.4420 Low: 1.3610 Close: 1.4110 | 10 Open: 1.4110 High: 1.4560 Low: 1.3850 Close: 1.4270 |
11 Open: 1.4270 High: 1.4810 Low: 1.3020 Close: 1.3080 | 12 Open: 1.3080 High: 1.4300 Low: 1.2920 Close: 1.3800 | 13 Open: 1.3800 High: 1.3850 Low: 1.3160 Close: 1.3660 | 14 Open: 1.3660 High: 1.3970 Low: 1.3120 Close: 1.3290 | 15 Open: 1.3290 High: 1.3410 Low: 1.2240 Close: 1.2500 | 16 Open: 1.2500 High: 1.3000 Low: 1.2350 Close: 1.2810 | 17 Open: 1.2810 High: 1.3420 Low: 1.2600 Close: 1.3410 |
18 Open: 1.3410 High: 1.3760 Low: 1.3190 Close: 1.3340 | 19 Open: 1.3340 High: 1.3860 Low: 1.3040 Close: 1.3690 | 20 Open: 1.3690 High: 1.4040 Low: 1.3210 Close: 1.3520 | 21 Open: 1.3520 High: 1.4550 Low: 1.3400 Close: 1.4480 | 22 Open: 1.4480 High: 1.5180 Low: 1.4180 Close: 1.5110 | 23 Open: 1.5110 High: 1.6400 Low: 1.5030 Close: 1.6150 | 24 Open: 1.6150 High: 1.6460 Low: 1.5800 Close: 1.6050 |
25 Open: 1.6050 High: 1.6070 Low: 1.5240 Close: 1.5520 | 26 Open: 1.5520 High: 1.5650 Low: 1.4730 Close: 1.4850 | 27 Open: 1.4850 High: 1.5150 Low: 1.3530 Close: 1.3740 | 28 Open: 1.3740 High: 1.4400 Low: 1.3590 Close: 1.4260 | 29 Open: 1.4260 High: 1.4960 Low: 1.4030 Close: 1.4260 | 30 Open: 1.4260 High: 1.4770 Low: 1.3680 Close: 1.4690 | 31 Open: 1.4690 High: 1.4820 Low: 1.4150 Close: 1.4170 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1.4170 High: 1.4220 Low: 1.3480 Close: 1.3580 | 2 Open: 1.3580 High: 1.4230 Low: 1.3400 Close: 1.4080 | 3 Open: 1.4080 High: 1.4370 Low: 1.3420 Close: 1.3480 | 4 Open: 1.3480 High: 1.3790 Low: 1.2740 Close: 1.3480 | 5 Open: 1.3480 High: 1.3650 Low: 1.3250 Close: 1.3570 | 6 Open: 1.3570 High: 1.3830 Low: 1.2890 Close: 1.3370 | 7 Open: 1.3370 High: 1.4350 Low: 1.3350 Close: 1.4160 |
8 Open: 1.4160 High: 1.4720 Low: 1.3930 Close: 1.4180 | 9 Open: 1.4180 High: 1.5460 Low: 1.4180 Close: 1.5300 | 10 Open: 1.5300 High: 1.6360 Low: 1.5220 Close: 1.6120 | 11 Open: 1.6120 High: 1.6160 Low: 1.5340 Close: 1.5460 | 12 Open: 1.5460 High: 1.5730 Low: 1.5100 Close: 1.5380 | 13 Open: 1.5380 High: 1.5630 Low: 1.5030 Close: 1.5490 | 14 Open: 1.5490 High: 1.5730 Low: 1.5300 Close: 1.5680 |
15 Open: 1.5680 High: 1.5890 Low: 1.4650 Close: 1.4730 | 16 Open: 1.4730 High: 1.5030 Low: 1.4320 Close: 1.4510 | 17 Open: 1.4510 High: 1.5060 Low: 1.4380 Close: 1.4510 | 18 Open: 1.4510 High: 1.5130 Low: 1.4090 Close: 1.5120 | 19 Open: 1.5120 High: 1.6510 Low: 1.5120 Close: 1.6060 | 20 Open: 1.6060 High: 1.6950 Low: 1.5790 Close: 1.6820 | 21 Open: 1.6820 High: 1.7720 Low: 1.6290 Close: 1.7680 |
22 Open: 1.7680 High: 1.8090 Low: 1.6510 Close: 1.6900 | 23 Open: 1.6900 High: 1.7710 Low: 1.6610 Close: 1.6990 | 24 Open: 1.6990 High: 1.7520 Low: 1.6420 Close: 1.7330 | 25 Open: 1.7330 High: 1.7670 Low: 1.6770 Close: 1.6810 | 26 Open: 1.6810 High: 1.7800 Low: 1.6600 Close: 1.7510 | 27 Open: 1.7510 High: 1.9390 Low: 1.7460 Close: 1.9000 | 28 Open: 1.9000 High: 1.9230 Low: 1.8320 Close: 1.8790 |
29 Open: 1.8790 High: 1.9220 Low: 1.8340 Close: 1.9010 | 30 Open: 1.9010 High: 1.9210 Low: 1.7350 Close: 1.7480 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1.7480 High: 1.8760 Low: 1.6070 Close: 1.6640 | 2 Open: 1.6640 High: 1.7100 Low: 1.5700 Close: 1.5850 | 3 Open: 1.5850 High: 1.6190 Low: 1.4750 Close: 1.5190 | 4 Open: 1.5190 High: 1.6240 Low: 1.5110 Close: 1.6060 | 5 Open: 1.6060 High: 1.6470 Low: 1.5620 Close: 1.5950 | ||
6 Open: 1.5950 High: 1.6870 Low: 1.5760 Close: 1.6830 | 7 Open: 1.6830 High: 1.7320 Low: 1.6390 Close: 1.6620 | 8 Open: 1.6620 High: 1.7060 Low: 1.5900 Close: 1.6360 | 9 Open: 1.6360 High: 1.6650 Low: 1.5150 Close: 1.5310 | 10 Open: 1.5310 High: 1.5570 Low: 1.4820 Close: 1.5540 | 11 Open: 1.5540 High: 1.7180 Low: 1.5460 Close: 1.6940 | 12 Open: 1.6940 High: 1.7550 Low: 1.6930 Close: 1.7160 |
13 Open: 1.7160 High: 1.7190 Low: 1.6540 Close: 1.7130 | 14 Open: 1.7130 High: 1.8040 Low: 1.6880 Close: 1.7800 | 15 Open: 1.7800 High: 1.8170 Low: 1.6890 Close: 1.7340 | 16 Open: 1.7340 High: 1.8000 Low: 1.7000 Close: 1.7450 | 17 Open: 1.7450 High: 1.7620 Low: 1.6540 Close: 1.6740 | 18 Open: 1.6740 High: 1.7350 Low: 1.6580 Close: 1.7170 | 19 Open: 1.7170 High: 1.7370 Low: 1.6760 Close: 1.6910 |
20 Open: 1.6910 High: 1.8120 Low: 1.6650 Close: 1.8090 | 21 Open: 1.8090 High: 1.8330 Low: 1.7010 Close: 1.7150 | 22 Open: 1.7150 High: 1.7500 Low: 1.6750 Close: 1.6990 | 23 Open: 1.6990 High: 1.7340 Low: 1.6550 Close: 1.7210 | 24 Open: 1.7210 High: 1.7520 Low: 1.6690 Close: 1.7080 | 25 Open: 1.7080 High: 1.7380 Low: 1.4980 Close: 1.5580 | 26 Open: 1.5580 High: 1.5970 Low: 1.5360 Close: 1.5630 |
27 Open: 1.5630 High: 1.6070 Low: 1.5550 Close: 1.5930 | 28 Open: 1.5930 High: 1.6380 Low: 1.5360 Close: 1.6180 | 29 Open: 1.6180 High: 1.7310 Low: 1.6130 Close: 1.7030 | 30 Open: 1.7030 High: 1.7970 Low: 1.6730 Close: 1.7190 | 31 Open: 1.7190 High: 1.7270 Low: 1.5960 Close: 1.6090 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 1.6090 High: 1.6460 Low: 1.5060 Close: 1.5200 | 2 Open: 1.5200 High: 1.5320 Low: 1.4250 Close: 1.4570 | |||||
3 Open: 1.4570 High: 1.4690 Low: 1.3520 Close: 1.4310 | 4 Open: 1.4310 High: 1.4420 Low: 1.2990 Close: 1.3420 | 5 Open: 1.3420 High: 1.4460 Low: 1.3420 Close: 1.4160 | 6 Open: 1.4160 High: 1.6390 Low: 1.4150 Close: 1.6020 | 7 Open: 1.6020 High: 1.6970 Low: 1.5430 Close: 1.6030 | 8 Open: 1.6030 High: 1.6380 Low: 1.5190 Close: 1.5800 | 9 Open: 1.5800 High: 1.6840 Low: 1.5600 Close: 1.6470 |
10 Open: 1.6470 High: 1.7330 Low: 1.5490 Close: 1.6430 | 11 Open: 1.6430 High: 1.8250 Low: 1.6090 Close: 1.8230 | 12 Open: 1.8230 High: 1.8640 Low: 1.5550 Close: 1.6680 | 13 Open: 1.6680 High: 1.6980 Low: 1.5030 Close: 1.6230 | 14 Open: 1.6230 High: 1.7070 Low: 1.4870 Close: 1.5130 | 15 Open: 1.5130 High: 1.6010 Low: 1.4770 Close: 1.5840 | 16 Open: 1.5840 High: 1.8170 Low: 1.5700 Close: 1.7760 |
17 Open: 1.7760 High: 1.8200 Low: 1.6470 Close: 1.6770 | 18 Open: 1.6770 High: 1.8460 Low: 1.6660 Close: 1.8310 | 19 Open: 1.8310 High: 1.8500 Low: 1.6900 Close: 1.7630 | 20 Open: 1.7630 High: 1.8050 Low: 1.6250 Close: 1.6500 | 21 Open: 1.6500 High: 2.2200 Low: 1.6040 Close: 2.0840 | 22 Open: 2.0840 High: 2.3500 Low: 2.0100 Close: 2.2110 | 23 Open: 2.2110 High: 2.3370 Low: 2.1580 Close: 2.2070 |
24 Open: 2.2070 High: 2.3440 Low: 2.0350 Close: 2.2030 | 25 Open: 2.2030 High: 2.4300 Low: 2.1100 Close: 2.3000 | 26 Open: 2.3000 High: 2.3610 Low: 2.1050 Close: 2.2040 | 27 Open: 2.2040 High: 2.5220 Low: 2.1560 Close: 2.5110 | 28 Open: 2.5110 High: 2.6260 Low: 2.2880 Close: 2.3610 | 29 Open: 2.3610 High: 2.4120 Low: 2.3030 Close: 2.3840 | 30 Open: 2.3840 High: 2.4970 Low: 2.3490 Close: 2.4500 |
| Sun | Mon | Tue | Wed | Thu | Fri | Sat |
1 Open: 2.4500 High: 2.5450 Low: 2.3770 Close: 2.4690 | 2 Open: 2.4690 High: 2.5740 Low: 2.2830 Close: 2.5610 | 3 Open: 2.5610 High: 2.5970 Low: 2.3250 Close: 2.5540 | 4 Open: 2.5540 High: 2.7410 Low: 2.5070 Close: 2.5520 | 5 Open: 2.5520 High: 2.6290 Low: 2.4210 Close: 2.4990 | 6 Open: 2.4990 High: 2.7340 Low: 2.4680 Close: 2.6690 | 7 Open: 2.6690 High: 2.7760 Low: 2.6520 Close: 2.6770 |
8 Open: 2.6770 High: 2.7100 Low: 2.5960 Close: 2.6720 | 9 Open: 2.6720 High: 2.6720 Low: 2.0090 Close: 2.2420 | 10 Open: 2.2420 High: 2.3110 Low: 2.0360 Close: 2.2060 | 11 Open: 2.2060 High: 2.3590 Low: 2.1190 Close: 2.3370 | 12 Open: 2.3370 High: 2.6820 Low: 2.3190 Close: 2.5500 | 13 Open: 2.5500 High: 2.6890 Low: 2.4760 Close: 2.5660 | 14 Open: 2.5660 High: 2.6570 Low: 2.3760 Close: 2.4390 |
15 Open: 2.4390 High: 2.5490 Low: 2.4060 Close: 2.5360 | 16 Open: 2.5360 High: 2.6290 Low: 2.4680 Close: 2.4980 | 17 Open: 2.4980 High: 2.5250 Low: 2.3080 Close: 2.3370 | 18 Open: 2.3370 High: 2.3910 Low: 2.1450 Close: 2.1560 | 19 Open: 2.1560 High: 2.1850 Low: 1.8300 Close: 1.9050 | 20 Open: 1.9050 High: 1.9880 Low: 1.6100 Close: 1.8880 | 21 |
22 | 23 | 24 | 25 | 26 | 27 | 28 |
29 | 30 | 31 |