Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00010719 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1732924923 | OPTIMUS/ETH | https://info.uniswap.org/#/tokens/0x562e362876c8aee4744fc2c6aac8394c312d215d | ETH | 1 | https://info.uniswap.org/#/tokens/0x562e362876c8aee4744fc2c6aac8394c312d215d | 0 | 13 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.35702309 | 0.03660753 | 10.2535469064 | 0.3253881 | 0.39483972 | 0 | CX |
| 4 | 0.26956034 | 0.12407028 | 46.0269044029 | 0.2533114 | 0.39483972 | 0 | CX |
| 12 | 0.23887505 | 0.15475557 | 64.7851544144 | 0.23824156 | 0.39483972 | 0 | CX |
| 26 | 0.40382254 | -0.01019192 | -2.52386109998 | 0.23117345 | 0.41669525 | 7.0E-8 | CX |
| 52 | 0.2188673 | 0.17476332 | 79.8489861208 | 0.2173008 | 0.61700608 | 1.82358163 | CX |
| 156 | 0.43168905 | -0.03805843 | -8.8161675632 | 0.16330718 | 0.61700608 | 1.33847426 | CX |
| 260 | 0.43168905 | -0.03805843 | -8.8161675632 | 0.16330718 | 0.61700608 | 1.33847426 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924200 | 0.38535019 | 0.00150602 | 0.39 | 0.38388919 | 0.39106985 | 0.37946975 | 0 |
| 1732837800 | 0.38384417 | -0.009081 | -2.31 | 0.39135497 | 0.39217605 | 0.37901526 | 0 |
| 1732751400 | 0.39292531 | 0.03639101 | 10.21 | 0.35736288 | 0.39483972 | 0.353891 | 0 |
| 1732665000 | 0.3565343 | -0.009467 | -2.59 | 0.36584054 | 0.37105962 | 0.34882948 | 0 |
| 1732578600 | 0.36600132 | 0.00556745 | 1.54 | 0.33374892 | 0.37930574 | 0.3253881 | 0 |
| 1732492200 | 0.36043387 | -0.004093 | -1.12 | 0.36613209 | 0.37011206 | 0.35285447 | 0 |
| 1732405800 | 0.36452639 | 0.00819682 | 2.30 | 0.35702309 | 0.37510926 | 0.35618486 | 0 |
| 1732319400 | 0.35632957 | -0.005273 | -1.46 | 0.36046281 | 0.36759524 | 0.35050379 | 0 |
| 1732233000 | 0.36160224 | 0.03180327 | 9.64 | 0.32964998 | 0.36281671 | 0.32556068 | 0 |
| 1732146600 | 0.32979897 | -0.003922 | -1.18 | 0.33374892 | 0.33881687 | 0.3253881 | 0 |
| 1732060200 | 0.33372105 | -0.011215 | -3.25 | 0.34472304 | 0.34472304 | 0.32965319 | 0 |
| 1731973800 | 0.34493634 | 0.01567117 | 4.76 | 0.3293745 | 0.34493634 | 0.3233322 | 0 |
| 1731887400 | 0.32926517 | -0.005995 | -1.79 | 0.33621536 | 0.33863786 | 0.32688876 | 0 |
| 1731801000 | 0.3352603 | 0.00346224 | 1.04 | 0.33077654 | 0.34494813 | 0.32953743 | 0 |
| 1731714600 | 0.33179806 | 0.00400354 | 1.22 | 0.3293745 | 0.33560653 | 0.32326467 | 0 |
| 1731628200 | 0.32779452 | -0.014667 | -4.28 | 0.3421151 | 0.34755392 | 0.32560463 | 0 |
| 1731541800 | 0.34246133 | -0.005979 | -1.72 | 0.34785084 | 0.35769838 | 0.33456142 | 0 |
| 1731455400 | 0.34844038 | -0.01219 | -3.38 | 0.35970284 | 0.3687218 | 0.34482808 | 0 |
| 1731369000 | 0.36063003 | 0.01903158 | 5.57 | 0.34120506 | 0.36271059 | 0.33440064 | 0 |
| 1731282600 | 0.34159845 | 0.00525982 | 1.56 | 0.33411444 | 0.34796446 | 0.33167265 | 0 |
| 1731196200 | 0.33633863 | 0.01913448 | 6.03 | 0.31743246 | 0.3384149 | 0.31737779 | 0 |
| 1731109800 | 0.31720415 | 0.0062599 | 2.01 | 0.31422212 | 0.31996 | 0.30986699 | 0 |
| 1731023400 | 0.31094425 | 0.01905088 | 6.53 | 0.29074322 | 0.31292727 | 0.28991357 | 0 |
| 1730937000 | 0.29189337 | 0.03171109 | 12.19 | 0.2600976 | 0.29412185 | 0.25999577 | 0 |
| 1730850600 | 0.26018228 | 0.00374736 | 1.46 | 0.25810065 | 0.26562432 | 0.25530192 | 0 |
| 1730764200 | 0.25643492 | -0.006958 | -2.64 | 0.28239527 | 0.29130919 | 0.2533114 | 0 |
| 1730677800 | 0.26339262 | -0.003203 | -1.20 | 0.26733829 | 0.2673683 | 0.25842865 | 0 |
| 1730591400 | 0.26659546 | -0.00257 | -0.95 | 0.26956034 | 0.27031817 | 0.2654303 | 0 |
| 1730505000 | 0.26916588 | -0.0007 | -0.26 | 0.27027744 | 0.27711401 | 0.26509266 | 0 |
| 1730418600 | 0.26986583 | -0.015268 | -5.35 | 0.28508252 | 0.28589502 | 0.26861599 | 0 |
| 1730332200 | 0.28513397 | 0.0026969 | 0.95 | 0.28239527 | 0.29130919 | 0.27931034 | 0 |
| 1730245800 | 0.28243707 | 0.00746578 | 2.72 | 0.27489089 | 0.28732922 | 0.27451144 | 0 |
| 1730159400 | 0.27497129 | 0.00634672 | 2.36 | 0.24602784 | 0.28560346 | 0.24267923 | 0 |
| 1730073000 | 0.26862457 | 0.00284268 | 1.07 | 0.26546246 | 0.27041464 | 0.2639961 | 0 |
| 1729986600 | 0.26578189 | 0.0070649 | 2.73 | 0.26121345 | 0.26807254 | 0.26033342 | 0 |
| 1729900200 | 0.25871699 | -0.012637 | -4.66 | 0.27180918 | 0.2741888 | 0.25621625 | 0 |
| 1729813800 | 0.27135362 | 0.00102902 | 0.38 | 0.27005234 | 0.27411162 | 0.26893756 | 0 |
| 1729727400 | 0.2703246 | -0.010849 | -3.86 | 0.28084208 | 0.28110684 | 0.26358664 | 0 |
| 1729641000 | 0.2811733 | -0.004636 | -1.62 | 0.28619301 | 0.28619301 | 0.27942503 | 0 |
| 1729554600 | 0.28580927 | -0.007976 | -2.71 | 0.29456455 | 0.29636748 | 0.28484349 | 0 |
| 1729468200 | 0.29378528 | 0.00988399 | 3.48 | 0.28412424 | 0.2951348 | 0.28260536 | 0 |
| 1729381800 | 0.28390129 | 0.00065386 | 0.23 | 0.28312201 | 0.28535693 | 0.28221197 | 0 |
| 1729295400 | 0.28324743 | 0.00425652 | 1.53 | 0.24602784 | 0.28677183 | 0.24267923 | 0 |
| 1729209000 | 0.27899091 | -0.0008 | -0.29 | 0.24602784 | 0.28560346 | 0.24267923 | 0 |
| 1729122600 | 0.27979055 | 0.00133452 | 0.48 | 0.27935964 | 0.28340607 | 0.27789865 | 0 |
| 1729036200 | 0.27845603 | -0.003274 | -1.16 | 0.28181644 | 0.28752538 | 0.27301185 | 0 |
| 1728949800 | 0.28172962 | 0.01719542 | 6.50 | 0.24602784 | 0.28560346 | 0.24267923 | 0 |
| 1728863400 | 0.2645342 | -0.000931 | -0.35 | 0.26572508 | 0.2660788 | 0.26121667 | 0 |
| 1728777000 | 0.26546568 | 0.0045738 | 1.75 | 0.26143105 | 0.26667692 | 0.26107625 | 0 |
| 1728690600 | 0.26089188 | 0.00548062 | 2.15 | 0.25537052 | 0.26477216 | 0.25514542 | 0 |
| 1728604200 | 0.25541126 | 0.00155212 | 0.61 | 0.25417428 | 0.25857658 | 0.24980307 | 0 |
| 1728517800 | 0.25385914 | -0.007792 | -2.98 | 0.26129491 | 0.26449775 | 0.25225558 | 0 |
| 1728431400 | 0.26165079 | 0.00145886 | 0.56 | 0.26037951 | 0.26370562 | 0.25792379 | 0 |
| 1728345000 | 0.26019193 | -0.001314 | -0.50 | 0.24602784 | 0.28560346 | 0.24267923 | 0 |
| 1728258600 | 0.26150608 | 0.00261758 | 1.01 | 0.25837506 | 0.26307641 | 0.25809636 | 0 |
| 1728172200 | 0.2588885 | 7.7E-5 | 0.03 | 0.25939658 | 0.26018228 | 0.25624198 | 0 |
| 1728085800 | 0.25881132 | 0.00688696 | 2.73 | 0.25209694 | 0.26151573 | 0.25086533 | 0 |
| 1727999400 | 0.25192436 | -0.001169 | -0.46 | 0.24602784 | 0.28560346 | 0.24267923 | 0 |
| 1727913000 | 0.25309381 | -0.00968 | -3.68 | 0.26264658 | 0.26777884 | 0.25254499 | 0 |
| 1727826600 | 0.26277414 | -0.015324 | -5.51 | 0.27900699 | 0.28474809 | 0.26007616 | 0 |
| 1727740200 | 0.27809802 | -0.006338 | -2.23 | 0.28501928 | 0.28515005 | 0.27604211 | 0 |
| 1727653800 | 0.28443616 | -0.002372 | -0.83 | 0.28684687 | 0.28760899 | 0.28258928 | 0 |
| 1727567400 | 0.28680828 | -0.00235 | -0.81 | 0.28932617 | 0.28993608 | 0.2844769 | 0 |
| 1727481000 | 0.28915788 | 0.00729856 | 2.59 | 0.28180786 | 0.29236394 | 0.28046263 | 0 |
| 1727394600 | 0.28185932 | 0.00581506 | 2.11 | 0.27682889 | 0.28566135 | 0.2743453 | 0 |
| 1727308200 | 0.27604426 | -0.008563 | -3.01 | 0.28416926 | 0.28562276 | 0.27432386 | 0 |
| 1727221800 | 0.28460767 | 0.0006753 | 0.24 | 0.28385734 | 0.28628733 | 0.27823415 | 0 |
| 1727135400 | 0.28393237 | 0.00714636 | 2.58 | 0.24602784 | 0.28947088 | 0.24267923 | 0 |
| 1727049000 | 0.27678601 | -0.003954 | -1.41 | 0.28039403 | 0.2810093 | 0.2710149 | 0 |
| 1726962600 | 0.28074025 | 0.00694269 | 2.54 | 0.27434958 | 0.280975 | 0.27138471 | 0 |
| 1726876200 | 0.27379756 | 0.00935769 | 3.54 | 0.26425765 | 0.27561443 | 0.26158111 | 0 |
| 1726789800 | 0.26443987 | 0.01202993 | 4.77 | 0.25534051 | 0.26679805 | 0.25475204 | 0 |
| 1726703400 | 0.25240994 | 0.00182438 | 0.73 | 0.25082245 | 0.2529684 | 0.24434925 | 0 |
| 1726617000 | 0.25058556 | 0.00391351 | 1.59 | 0.24602784 | 0.25628057 | 0.24267923 | 0 |
| 1726530600 | 0.24667205 | -0.001792 | -0.72 | 0.2487987 | 0.2501225 | 0.24184743 | 0 |
| 1726444200 | 0.24846427 | -0.010634 | -4.10 | 0.25916719 | 0.2603838 | 0.24752421 | 0 |
| 1726357800 | 0.25909859 | -0.002725 | -1.04 | 0.26174726 | 0.26174726 | 0.25649816 | 0 |
| 1726271400 | 0.26182336 | 0.00846587 | 3.34 | 0.2530713 | 0.26397895 | 0.25060057 | 0 |
| 1726185000 | 0.25335749 | 0.00216952 | 0.86 | 0.25083639 | 0.25582072 | 0.24843962 | 0 |
| 1726098600 | 0.25118797 | -0.004834 | -1.89 | 0.25564815 | 0.25566637 | 0.24454648 | 0 |
| 1726012200 | 0.25602224 | 0.00279659 | 1.10 | 0.25260073 | 0.25702232 | 0.24890804 | 0 |
| 1725925800 | 0.25322565 | 0.00653645 | 2.65 | 0.28566992 | 0.28648992 | 0.24383688 | 0 |
| 1725839400 | 0.2466892 | 0.003414 | 1.40 | 0.24323018 | 0.24954046 | 0.24050005 | 0 |
| 1725753000 | 0.2432752 | 0.00504757 | 2.12 | 0.23887505 | 0.24751778 | 0.23824156 | 0 |
| 1725666600 | 0.23822763 | -0.015656 | -6.17 | 0.25407138 | 0.25788413 | 0.23117345 | 0 |
| 1725580200 | 0.2538838 | -0.008181 | -3.12 | 0.2625544 | 0.2643091 | 0.25186648 | 0 |
| 1725493800 | 0.26206454 | -0.00033 | -0.13 | 0.2593537 | 0.26669193 | 0.24797548 | 0 |
| 1725407400 | 0.26239468 | -0.009532 | -3.51 | 0.2718885 | 0.27335379 | 0.26122417 | 0 |
| 1725321000 | 0.27192709 | 0.01138679 | 4.37 | 0.28566992 | 0.28648992 | 0.26094333 | 0 |
| 1725234600 | 0.2605403 | -0.008676 | -3.22 | 0.26918839 | 0.26960321 | 0.25795595 | 0 |
| 1725148200 | 0.26921626 | -0.00165 | -0.61 | 0.27067297 | 0.27138364 | 0.2672311 | 0 |
| 1725061800 | 0.27086591 | -4.4E-5 | -0.02 | 0.27073192 | 0.27213397 | 0.26166686 | 0 |
|
OPTIMUS/BTC 0 BTC
-
|
OPTIMUS/EUR 0 €
-
|
|
OPTIMUS/USD $ 0.393631
+2.19%
|
OPTIMUS/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
