Dark

OPEUR
Optimism / Euro
crypto Bitstamp

Delayed

May 15, 2025 11:54:00 AM EDT

0.7158EUR-2.665%(-0.0196)20,3100

0.6350Bid 0.6371Ask 0.0021Spread

Composite
0.6368 Kraken
0.6471 Binance
0.6250 OKX
0.6368 Bitstamp
0.0000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	0.7323	0.7375	0.6792	0.7158	-2.665%	20,310	0.000%
2025-05-14	0.8077	0.8077	0.7354	0.7354	-8.929%	6,502	-2.665%
2025-05-13	0.7080	0.8132	0.7080	0.8075	+8.375%	6,635	-11.356%
2025-05-12	0.7765	0.8094	0.7451	0.7451	-3.509%	16,655	-3.932%
2025-05-11	0.8168	0.8459	0.7516	0.7722	-1.606%	16,349	-7.304%
2025-05-10	0.6820	0.7848	0.6820	0.7848	+16.803%	2,368	-8.792%
2025-05-09	0.6203	0.6725	0.6203	0.6719	+9.004%	3,607	+6.534%
2025-05-08	0.5474	0.6164	0.5474	0.6164	+16.875%	3,532	+16.126%
2025-05-07	0.5482	0.5523	0.5188	0.5274	-2.783%	10,283	+35.722%
2025-05-06	0.5399	0.5426	0.5289	0.5425	-4.825%	4,111	+31.945%
2025-05-05	0.5932	0.5962	0.5659	0.5700	-2.697%	3,969	+25.579%
2025-05-04	0.6017	0.6063	0.5818	0.5858	-3.254%	2,541	+22.192%
2025-05-03	0.6311	0.6311	0.5947	0.6055	-3.629%	4,380	+18.216%
2025-05-02	0.6516	0.6518	0.6235	0.6283	-3.502%	1,483	+13.926%
2025-05-01	0.6446	0.6627	0.6442	0.6511	-0.138%	1,069	+9.937%
2025-04-30	0.6655	0.6655	0.6389	0.6520	-1.406%	1,688	+9.785%
2025-04-29	0.6822	0.6912	0.6613	0.6613	-4.243%	1,317	+8.241%
2025-04-28	0.6809	0.6906	0.6736	0.6906	+0.014%	1,030	+3.649%
2025-04-27	0.7271	0.7271	0.6905	0.6905	-6.157%	887	+3.664%
2025-04-26	0.7250	0.7368	0.7250	0.7358	+3.692%	759	-2.718%
2025-04-25	0.6953	0.7137	0.6953	0.7096	+2.145%	4,986	+0.874%
2025-04-24	0.6823	0.6948	0.6589	0.6947	+2.614%	982	+3.037%
2025-04-23	0.6618	0.6770	0.6578	0.6770	+7.665%	637	+5.731%
2025-04-22	0.6022	0.6288	0.5983	0.6288	+1.912%	1,602	+13.836%
2025-04-21	0.6170	0.6170	0.6170	0.6170	-1.955%	484	+16.013%
2025-04-20	0.6185	0.6293	0.6185	0.6293	+2.159%	653	+13.745%
2025-04-19	0.5892	0.6244	0.5892	0.6160	+5.299%	3,621	+16.201%
2025-04-18	0.5804	0.5850	0.5767	0.5850	+2.452%	1,269	+22.359%
2025-04-17	0.5613	0.5732	0.5610	0.5710	+1.674%	2,916	+25.359%
2025-04-16	0.5610	0.5616	0.5610	0.5616	-3.055%	1,527	+27.457%
2025-04-15	0.5820	0.5820	0.5793	0.5793	-2.063%	526	+23.563%
2025-04-14	0.5833	0.6000	0.5833	0.5915	-3.255%	1,642	+21.014%
2025-04-13	0.6066	0.6120	0.6046	0.6114	+0.082%	3,045	+17.076%
2025-04-12	0.6089	0.6109	0.6089	0.6109	+3.701%	756	+17.171%
2025-04-11	0.5657	0.5891	0.5657	0.5891	+2.990%	11,248	+21.507%
2025-04-10	0.5894	0.5894	0.5662	0.5720	-6.825%	3,290	+25.140%
2025-04-09	0.5200	0.6163	0.5200	0.6139	+14.129%	3,053	+16.599%
2025-04-08	0.5500	0.5590	0.5379	0.5379	-3.221%	1,916	+33.073%
2025-04-07	0.5300	0.5558	0.5045	0.5558	+1.758%	2,198	+28.787%
2025-04-06	0.6301	0.6301	0.5462	0.5462	-13.053%	4,999	+31.051%
2025-04-05	0.6474	0.6486	0.6282	0.6282	+0.416%	773	+13.945%
2025-04-04	0.6218	0.6256	0.6218	0.6256	+2.406%	539	+14.418%
2025-04-03	0.6444	0.6444	0.5934	0.6109	-5.140%	2,757	+17.171%
2025-04-02	0.6994	0.6994	0.6440	0.6440	-7.617%	2,210	+11.149%
2025-04-01	0.6921	0.7086	0.6921	0.6971	-0.429%	821	+2.683%
2025-03-31	0.6814	0.7001	0.6770	0.7001	+2.160%	1,756	+2.243%
2025-03-30	0.7078	0.7141	0.6853	0.6853	-2.670%	13,546	+4.451%
2025-03-29	0.7495	0.7499	0.7041	0.7041	-9.719%	1,691	+1.662%
2025-03-28	0.8085	0.8085	0.7799	0.7799	-8.559%	1,454	-8.219%
2025-03-27	0.8525	0.8560	0.8468	0.8529	+3.457%	9,304	-16.075%
2025-03-26	0.8406	0.8435	0.8244	0.8244	-0.878%	543	-13.173%
2025-03-25	0.8274	0.8384	0.8265	0.8317	+1.033%	1,626	-13.935%
2025-03-24	0.8000	0.8232	0.7928	0.8232	+4.906%	504	-13.047%
2025-03-23	0.8033	0.8033	0.7847	0.7847	-1.704%	580	-8.780%
2025-03-22	0.7891	0.7983	0.7891	0.7983	+1.902%	554	-10.334%
2025-03-21	0.8130	0.8130	0.7789	0.7834	-5.169%	1,445	-8.629%
2025-03-20	0.8200	0.8261	0.8200	0.8261	-2.063%	1,269	-13.352%
2025-03-19	0.8123	0.8484	0.8123	0.8435	+8.391%	2,801	-15.139%
2025-03-18	0.7943	0.7943	0.7700	0.7782	-2.859%	215	-8.019%
2025-03-17	0.7948	0.8018	0.7948	0.8011	+3.635%	979	-10.648%
2025-03-16	0.8029	0.8029	0.7730	0.7730	-3.700%	1,674	-7.400%
2025-03-15	0.8093	0.8093	0.7971	0.8027	-0.249%	758	-10.826%
2025-03-14	0.8036	0.8047	0.7908	0.8047	+5.993%	2,343	-11.048%
2025-03-13	0.7987	0.8015	0.7592	0.7592	-5.537%	3,198	-5.717%
2025-03-12	0.7701	0.8037	0.7701	0.8037	-0.347%	3,364	-10.937%
2025-03-11	0.7098	0.8065	0.6995	0.8065	+8.986%	14,546	-11.246%
2025-03-10	0.8130	0.8551	0.7400	0.7400	-8.348%	7,898	-3.270%
2025-03-09	0.8390	0.8390	0.8074	0.8074	-6.443%	892	-11.345%
2025-03-08	0.8687	0.8687	0.8557	0.8630	-3.790%	741	-17.057%
2025-03-07	0.8517	0.9053	0.8517	0.8970	-1.623%	4,852	-20.201%
2025-03-06	0.9222	0.9544	0.9118	0.9118	-0.469%	2,511	-21.496%
2025-03-05	0.9088	0.9213	0.8935	0.9161	+2.679%	4,536	-21.864%
2025-03-04	0.9403	0.9403	0.8500	0.8922	-6.173%	21,380	-19.771%
2025-03-03	1.1213	1.1213	0.9330	0.9509	-14.326%	12,444	-24.724%
2025-03-02	1.0080	1.1167	1.0080	1.1099	+10.537%	2,002	-35.508%
2025-03-01	1.0242	1.0598	0.9901	1.0041	-2.096%	4,266	-28.712%
2025-02-28	1.0593	1.0648	0.9809	1.0256	-2.221%	3,454	-30.207%
2025-02-27	1.1394	1.1394	1.0412	1.0489	-1.853%	5,274	-31.757%
2025-02-26	1.0243	1.0687	1.0135	1.0687	+5.374%	1,622	-33.021%
2025-02-25	0.9567	1.0167	0.8923	1.0142	+4.827%	8,438	-29.422%
2025-02-24	1.0420	1.0420	0.9675	0.9675	-14.982%	1,131	-26.016%
2025-02-23	1.0971	1.1380	1.0924	1.1380	+4.798%	1,391	-37.100%
2025-02-22	1.0859	1.0859	1.0859	1.0859	+3.854%	270	-34.082%
2025-02-21	1.1312	1.1332	1.0385	1.0456	-5.350%	1,500	-31.542%
2025-02-20	1.1109	1.1109	1.0795	1.1047	+1.853%	280	-35.204%
2025-02-19	1.0755	1.0963	1.0755	1.0846	+5.990%	565	-34.003%
2025-02-18	1.1394	1.1405	1.0189	1.0233	-10.008%	4,050	-30.050%
2025-02-17	1.1055	1.1405	1.1055	1.1371	+5.365%	4,168	-37.050%
2025-02-16	1.0835	1.0835	1.0792	1.0792	+0.803%	412	-33.673%
2025-02-15	1.0941	1.0991	1.0706	1.0706	-4.068%	1,605	-33.140%
2025-02-14	1.1196	1.1196	1.1126	1.1160	+4.056%	539	-35.860%
2025-02-13	1.0773	1.1126	1.0468	1.0725	+1.284%	1,765	-33.259%
2025-02-12	1.0382	1.0589	1.0060	1.0589	+1.984%	811	-32.402%
2025-02-11	1.0772	1.0772	1.0185	1.0383	-2.452%	860	-31.060%
2025-02-10	1.0307	1.0753	1.0307	1.0644	+1.304%	1,315	-32.751%
2025-02-09	1.0477	1.0507	1.0349	1.0507	+2.278%	978	-31.874%
2025-02-08	0.9896	1.0273	0.9768	1.0273	+0.716%	9,621	-30.322%
2025-02-07	1.0125	1.0591	1.0124	1.0200	+1.341%	1,119	-29.824%
2025-02-06	1.0425	1.0425	1.0065	1.0065	-3.813%	595	-28.882%
2025-02-05	1.0787	1.0862	1.0386	1.0464	-2.633%	2,237	-31.594%
2025-02-04	1.0312	1.1188	1.0312	1.0747	-5.587%	3,283	-33.395%
2025-02-03	1.0788	1.1531	0.7734	1.1383	+5.116%	22,513	-37.117%
2025-02-02	1.3040	1.3040	1.0829	1.0829	-16.700%	12,096	-33.900%
2025-02-01	1.3657	1.3657	1.3000	1.3000	-6.124%	423	-44.938%
2025-01-31	1.3586	1.4664	1.3586	1.3848	-2.410%	1,290	-48.310%
2025-01-30	1.4373	1.4388	1.4162	1.4190	+1.191%	1,470	-49.556%
2025-01-29	1.3613	1.4446	1.3613	1.4023	+5.515%	2,875	-48.955%
2025-01-28	1.3846	1.3865	1.3264	1.3290	-4.002%	1,543	-46.140%
2025-01-27	1.4513	1.4514	1.2904	1.3844	-7.355%	9,013	-48.295%
2025-01-26	1.5562	1.6435	1.4943	1.4943	-5.244%	2,176	-52.098%
2025-01-25	1.5800	1.6050	1.5663	1.5770	-4.920%	1,325	-54.610%
2025-01-24	1.6692	1.7286	1.6524	1.6586	+1.518%	13,483	-56.843%
2025-01-23	1.6260	1.6692	1.6000	1.6338	-1.495%	1,011	-56.188%
2025-01-22	1.6616	1.6778	1.6586	1.6586	-1.385%	511	-56.843%
2025-01-21	1.6000	1.7033	1.5884	1.6819	+1.441%	2,416	-57.441%
2025-01-20	1.6269	1.7885	1.5923	1.6580	+1.506%	6,186	-56.828%
2025-01-19	1.7712	1.8650	1.6334	1.6334	-7.780%	7,968	-56.177%
2025-01-18	1.9273	1.9273	1.7420	1.7712	-7.214%	1,428	-59.587%
2025-01-17	1.8171	1.9089	1.8171	1.9089	+6.150%	1,138	-62.502%
2025-01-16	1.8254	1.8572	1.7980	1.7983	-2.011%	3,896	-60.196%
2025-01-15	1.7533	1.8352	1.7091	1.8352	+5.496%	262	-60.996%
2025-01-14	1.6828	1.7461	1.6828	1.7396	+4.130%	1,446	-58.853%
2025-01-13	1.7617	1.7617	1.5678	1.6706	-3.812%	4,368	-57.153%
2025-01-12	1.7464	1.7666	1.7338	1.7368	-0.555%	701	-58.786%
2025-01-11	1.7416	1.7805	1.7330	1.7465	-0.023%	819	-59.015%
2025-01-10	1.6976	1.7618	1.6976	1.7469	+4.069%	1,964	-59.025%
2025-01-09	1.7478	1.7478	1.6786	1.6786	-4.261%	2,529	-57.357%
2025-01-08	1.8119	1.8119	1.6600	1.7533	-4.551%	4,217	-59.174%
2025-01-07	2.0397	2.0397	1.8369	1.8369	-10.847%	2,623	-61.032%
2025-01-06	2.0280	2.0604	2.0280	2.0604	+0.674%	256	-65.259%
2025-01-05	1.9827	2.0521	1.9827	2.0466	+1.882%	1,388	-65.025%
2025-01-04	1.9697	2.0487	1.9697	2.0088	+2.323%	1,062	-64.367%
2025-01-03	1.8317	1.9632	1.8184	1.9632	+7.467%	2,304	-63.539%
2025-01-02	1.7755	1.8427	1.7755	1.8268	+3.197%	831	-60.817%
2025-01-01	1.6971	1.7702	1.6814	1.7702	+4.901%	20,499	-59.564%
2024-12-31	1.7344	1.7669	1.6828	1.6875	-3.445%	1,871	-57.582%
2024-12-30	1.7867	1.8304	1.7000	1.7477	-2.418%	1,867	-59.043%
2024-12-29	1.8078	1.8078	1.7910	1.7910	-1.235%	455	-60.034%
2024-12-28	1.7730	1.8134	1.7717	1.8134	+1.324%	804	-60.527%
2024-12-27	1.7166	1.8014	1.7166	1.7897	+5.005%	3,315	-60.004%
2024-12-26	1.8185	1.8185	1.7044	1.7044	-6.011%	1,620	-58.003%
2024-12-25	1.8643	1.8728	1.8134	1.8134	-1.920%	608	-60.527%
2024-12-24	1.8405	1.9028	1.8215	1.8489	-0.323%	3,520	-61.285%
2024-12-23	1.6575	1.8604	1.6575	1.8549	+8.824%	3,940	-61.410%
2024-12-22	1.6927	1.7299	1.6432	1.7045	+0.112%	2,148	-58.005%
2024-12-21	1.8797	1.9145	1.6744	1.7026	-4.332%	5,059	-57.958%
2024-12-20	1.8515	1.9179	1.5899	1.7797	-5.083%	14,602	-59.780%
2024-12-19	2.0828	2.0877	1.7762	1.8750	-10.158%	9,416	-61.824%
2024-12-18	2.2052	2.2856	2.0622	2.0870	-8.693%	8,534	-65.702%
2024-12-17	2.3806	2.3806	2.2491	2.2857	-4.540%	1,191	-68.684%
2024-12-16	2.4176	2.4682	2.3691	2.3944	+0.690%	1,954	-70.105%
2024-12-15	2.3635	2.3780	2.3223	2.3780	+2.864%	4,658	-69.899%
2024-12-14	2.4610	2.5124	2.3118	2.3118	-5.378%	663	-69.037%
2024-12-13	2.4188	2.5610	2.3878	2.4432	+1.407%	4,154	-70.702%
2024-12-12	2.3000	2.5213	2.3000	2.4093	+8.074%	7,348	-70.290%
2024-12-11	2.0565	2.2335	2.0565	2.2293	+6.395%	1,383	-67.891%
2024-12-10	2.1497	2.1582	1.9794	2.0953	-1.067%	4,281	-65.838%
2024-12-09	2.5071	2.5071	1.8883	2.1179	-16.285%	7,427	-66.202%
2024-12-08	2.5254	2.5323	2.4955	2.5299	-0.047%	355	-71.706%
2024-12-07	2.5759	2.6000	2.5245	2.5311	-0.722%	4,130	-71.720%
2024-12-06	2.3600	2.5850	2.3600	2.5495	+7.126%	5,678	-71.924%
2024-12-05	2.4300	2.4803	2.2996	2.3799	0.000%	11,083	-69.923%

.dark-mode .FWff11{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWff11{ color: #333333; background-color: white; border: 2px solid #333333; }OPEUROptimism / Eurocrypto Bitstamp

OPEUR
Optimism / Euro
crypto Bitstamp