Optim Finance O #3847
$0.0222 0% (1d)
Market Overview
Optim Finance current market price is $0.0222 with a 24 hour trading volume of $1,780. The total available supply of Optim Finance is 25.00M O with a maximum supply of 25.00M O. It has secured Rank 3847 in the cryptocurrency market with a marketcap of $390.81K. The O price is 0% down in the last one hour.
The high price of the Optim Finance is $0.0224 and low price is $0.0208 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Optim Finance Rank
3847
Optim Finance Price
$0.0222
Market Cap
$390.81K 0%
Fully Diluted Valuation
$556.11K
Trading Volume(24h)
$1,780
Circulating Supply
17.57M O
Total Supply
25.00M O
Max Supply
25.00M O
High(24h)
$0.0224
Low(24h)
$0.0208
All-time High
$0.487 95.43%
17 Jan 2025
All-time Low
$0.0160 39%
26 Jun 2026
Cryptocurrency Optim Finance Calculator
Want to convert more cryptocurrencies?
Optim Finance Historical Data Chart
1h
0%
24h
0%
7d
0%
14d
0%
30d
0%
60d
25.39%
200d
48.45%
1y
0%
Optim Finance Historical Data
Historical data of Optim Finance past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-07-25 | $2,287,702.33 | $985.51 | $0.13 |
| 2025-07-26 | $2,371,077.73 | $2,382.64 | $0.13 |
| 2025-07-28 | $2,383,910.07 | $805.47 | $0.13 |
| 2025-07-29 | $2,285,582.15 | $1,745.22 | $0.13 |
| 2025-07-30 | $2,259,407.27 | $944.60 | $0.13 |
| 2025-07-31 | $2,212,180.70 | $6.21 | $0.13 |
| 2025-08-01 | $2,100,732.28 | $1,509.92 | $0.12 |
| 2025-08-02 | $2,023,037.66 | $15.20 | $0.12 |
| 2025-08-03 | $1,971,256.93 | $466.56 | $0.11 |
| 2025-08-04 | $2,039,104.20 | $278.82 | $0.12 |
| 2025-08-05 | $2,118,141.03 | $136.58 | $0.12 |
| 2025-08-07 | $2,063,732.73 | $37.85 | $0.12 |
| 2025-08-08 | $2,225,474.40 | $758.14 | $0.13 |
| 2025-08-09 | $2,208,107.21 | $2.62 | $0.13 |
| 2025-08-10 | $2,293,941.45 | $1,001.76 | $0.13 |
| 2025-08-11 | $2,284,310.33 | $39.41 | $0.13 |
| 2025-08-12 | $2,181,749.43 | $4,343.01 | $0.12 |
| 2025-08-13 | $2,427,767.18 | $4,198.35 | $0.14 |
| 2025-08-14 | $2,601,800.65 | $4,928.17 | $0.15 |
| 2025-08-15 | $2,602,584.66 | $3,042.91 | $0.15 |
| 2025-08-16 | $2,669,564.20 | $1,700.22 | $0.15 |
| 2025-08-17 | $2,613,874.06 | $345.60 | $0.15 |
| 2025-08-18 | $2,733,294.30 | $102.11 | $0.16 |
| 2025-08-19 | $2,608,123.51 | $361.23 | $0.15 |
| 2025-08-20 | $2,366,829.04 | $683.68 | $0.13 |
| 2025-08-21 | $2,434,433.29 | $3,033.86 | $0.14 |
| 2025-08-22 | $2,349,538.98 | $267.47 | $0.13 |
| 2025-08-23 | $2,545,042.65 | $734.38 | $0.14 |
| 2025-08-24 | $2,492,957.88 | $1,619.72 | $0.14 |
| 2025-08-25 | $2,359,500.78 | $673.51 | $0.13 |
| 2025-08-26 | $2,235,488.47 | $4,393.43 | $0.13 |
| 2025-08-27 | $2,304,662.31 | $823.49 | $0.13 |
| 2025-08-28 | $2,257,080.07 | $1,754.50 | $0.13 |
| 2025-08-29 | $2,260,512.37 | $4,294.46 | $0.13 |
| 2025-08-30 | $2,243,927.17 | $3,200.03 | $0.13 |
| 2025-08-31 | $2,208,823.35 | $723.46 | $0.13 |
| 2025-09-01 | $2,185,158.78 | $1,428.80 | $0.12 |
| 2025-09-02 | $2,205,390.21 | $1,492.10 | $0.13 |
| 2025-09-03 | $2,145,029.16 | $1,342.89 | $0.12 |
| 2025-09-04 | $2,154,247.04 | $3,273.94 | $0.12 |
| 2025-09-05 | $2,102,102.35 | $2,160.40 | $0.12 |
| 2025-09-06 | $2,131,096.35 | $2,390.36 | $0.12 |
| 2025-09-07 | $2,106,870.39 | $450.23 | $0.12 |
| 2025-09-08 | $2,203,361.68 | $1,709.43 | $0.13 |
| 2025-09-09 | $2,210,395.15 | $2,388.26 | $0.13 |
| 2025-09-10 | $2,013,523.39 | $610.67 | $0.11 |
| 2025-09-11 | $2,321,305.71 | $1,124.83 | $0.13 |
| 2025-09-12 | $2,367,042.06 | $2,304.30 | $0.13 |
| 2025-09-13 | $2,412,403.34 | $464.28 | $0.14 |
| 2025-09-14 | $2,448,988.37 | $6.15 | $0.14 |
| 2025-09-15 | $2,351,541.75 | $490.41 | $0.13 |
| 2025-09-16 | $2,303,074.30 | $431.23 | $0.13 |
| 2025-09-17 | $2,330,421.33 | $977.28 | $0.13 |
| 2025-09-18 | $2,375,421.02 | $876.95 | $0.14 |
| 2025-09-19 | $2,462,019.93 | $962.84 | $0.14 |
| 2025-09-20 | $2,342,323.39 | $5,132.03 | $0.13 |
| 2025-09-21 | $2,407,301.12 | $4,908.95 | $0.14 |
| 2025-09-22 | $2,345,214.67 | $870.81 | $0.13 |
| 2025-09-23 | $2,241,811.38 | $271.62 | $0.13 |
| 2025-09-24 | $2,183,240.99 | $398.90 | $0.12 |
| 2025-09-25 | $2,189,883.10 | $1,804.90 | $0.12 |
| 2025-09-26 | $2,059,340.56 | $11,124.91 | $0.12 |
| 2025-09-27 | $2,051,296.68 | $8,993.55 | $0.12 |
| 2025-09-28 | $1,983,304.60 | $3,280.15 | $0.11 |
| 2025-09-29 | $1,930,347.46 | $1,351.59 | $0.11 |
| 2025-09-30 | $1,963,531.34 | $3,452.08 | $0.11 |
| 2025-10-01 | $1,956,572.55 | $6,535.34 | $0.11 |
| 2025-10-02 | $2,082,568.20 | $1,204.39 | $0.12 |
| 2025-10-03 | $2,103,788.71 | $2,414.42 | $0.12 |
| 2025-10-04 | $2,058,275.58 | $1,284.96 | $0.12 |
| 2025-10-05 | $1,979,588.46 | $16.15 | $0.11 |
| 2025-10-06 | $1,952,750.75 | $3,738.71 | $0.11 |
| 2025-10-07 | $2,032,311.82 | $1,160.51 | $0.12 |
| 2025-10-08 | $1,893,665.32 | $4,336.98 | $0.11 |
| 2025-10-09 | $1,848,709.36 | $1,431.56 | $0.11 |
| 2025-10-10 | $1,805,627.92 | $1,915.65 | $0.10 |
| 2025-10-12 | $1,495,520.67 | $2.97 | $0.09 |
| 2025-10-13 | $1,558,626.10 | $339.45 | $0.09 |
| 2025-10-14 | $1,615,130.72 | $113.05 | $0.09 |
| 2025-10-15 | $1,451,420.54 | $958.45 | $0.08 |
| 2025-10-16 | $1,450,850.65 | $1,199.28 | $0.08 |
| 2025-10-17 | $1,413,859.48 | $774.31 | $0.08 |
| 2025-10-18 | $1,360,643.55 | $829.34 | $0.08 |
| 2025-10-19 | $1,370,963.55 | $20.06 | $0.08 |
| 2025-10-24 | $1,426,253.79 | $879.97 | $0.08 |
| 2025-10-25 | $1,459,972.05 | $1,747.35 | $0.08 |
| 2025-10-26 | $1,456,546.71 | $10.43 | $0.08 |
| 2025-10-27 | $1,491,694.73 | $945.42 | $0.09 |
| 2025-10-28 | $1,460,818.78 | $55.36 | $0.08 |
| 2025-10-29 | $1,455,447.61 | $632.89 | $0.08 |
| 2025-10-30 | $1,392,300.85 | $634.55 | $0.08 |
| 2025-10-31 | $1,289,428.45 | $2,619.08 | $0.07 |
| 2025-11-01 | $1,272,056.06 | $2,993.05 | $0.07 |
| 2025-11-02 | $1,284,286.92 | $6.27 | $0.07 |
| 2025-11-04 | $1,278,110.98 | $334.33 | $0.07 |
| 2025-11-05 | $1,080,990.50 | $2,518.41 | $0.06 |
| 2025-11-06 | $1,074,250.14 | $6,014.39 | $0.06 |
| 2025-11-07 | $1,043,786.34 | $2,750.45 | $0.06 |
| 2025-11-08 | $1,129,922.43 | $2,137.38 | $0.06 |
| 2025-11-09 | $1,108,404.39 | $59.92 | $0.06 |
| 2025-11-11 | $1,090,846.34 | $162.17 | $0.06 |
| 2025-11-12 | $1,083,111.93 | $161.03 | $0.06 |
| 2025-11-16 | $1,085,247.60 | $57.30 | $0.05 |
| 2025-11-17 | $939,651.60 | $60.33 | $0.05 |
| 2025-11-18 | $897,665.04 | $421.36 | $0.05 |
| 2025-11-19 | $903,699.42 | $344.12 | $0.05 |
| 2025-11-20 | $1,006,773.79 | $5,146.58 | $0.06 |
| 2025-11-21 | $1,156,822.92 | $11,738.88 | $0.07 |
| 2025-11-22 | $1,069,641.62 | $3,997.59 | $0.06 |
| 2025-11-23 | $1,051,936.27 | $620.37 | $0.06 |
| 2025-11-24 | $1,082,442.37 | $609.32 | $0.06 |
| 2025-11-25 | $1,181,341.30 | $3,135.87 | $0.07 |
| 2025-11-26 | $1,240,010.33 | $4,044.37 | $0.07 |
| 2025-11-27 | $1,290,001.32 | $436.13 | $0.07 |
| 2025-11-29 | $1,231,098.88 | $700.73 | $0.07 |
| 2025-11-30 | $1,217,281.29 | $550.18 | $0.07 |
| 2025-12-01 | $1,216,495.41 | $10.29 | $0.06 |
| 2025-12-02 | $1,091,329.12 | $626.59 | $0.06 |
| 2025-12-03 | $1,048,782.68 | $7,221.46 | $0.06 |
| 2025-12-04 | $940,399.45 | $6,735.47 | $0.05 |
| 2025-12-05 | $986,778.26 | $10,572.19 | $0.06 |
| 2025-12-06 | $1,010,226.66 | $6,739.29 | $0.06 |
| 2025-12-09 | $1,016,497.40 | $1,157.43 | $0.06 |
| 2025-12-10 | $1,106,512.81 | $1,382.36 | $0.06 |
| 2025-12-11 | $1,059,422.24 | $120.70 | $0.06 |
| 2025-12-12 | $920,981.92 | $3,241.52 | $0.05 |
| 2025-12-13 | $860,933.57 | $980.06 | $0.05 |
| 2025-12-14 | $852,078.40 | $14.03 | $0.05 |
| 2025-12-15 | $812,480.85 | $698.21 | $0.05 |
| 2025-12-16 | $754,828.00 | $2,427.10 | $0.04 |
| 2025-12-17 | $734,603.47 | $418.13 | $0.04 |
| 2025-12-18 | $685,921.31 | $367.75 | $0.04 |
| 2025-12-19 | $651,682.77 | $371.03 | $0.04 |
| 2025-12-20 | $620,781.96 | $3,310.23 | $0.04 |
| 2025-12-21 | $679,053.07 | $5,213.79 | $0.04 |
| 2025-12-22 | $657,626.03 | $374.31 | $0.04 |
| 2025-12-23 | $620,857.03 | $2,384.07 | $0.04 |
| 2025-12-24 | $833,590.41 | $9,229.74 | $0.05 |
| 2025-12-25 | $781,904.74 | $1,308.82 | $0.04 |
| 2025-12-27 | $777,394.75 | $7.05 | $0.04 |
| 2025-12-28 | $810,114.50 | $47.25 | $0.05 |
| 2025-12-29 | $804,291.25 | $231.88 | $0.05 |
| 2025-12-30 | $819,322.30 | $4.43 | $0.04 |
| 2025-12-31 | $763,556.47 | $4.42 | $0.04 |
| 2026-01-01 | $724,156.65 | $1.10 | $0.04 |
| 2026-01-02 | $781,731.25 | $24.42 | $0.04 |
| 2026-01-03 | $834,283.04 | $1,031.16 | $0.05 |
| 2026-01-04 | $816,958.76 | $116.27 | $0.05 |
| 2026-01-05 | $792,159.21 | $5,861.53 | $0.05 |
| 2026-01-06 | $707,073.30 | $7,567.17 | $0.04 |
| 2026-01-07 | $750,817.72 | $3,294.40 | $0.04 |
| 2026-01-08 | $717,313.76 | $115.37 | $0.04 |
| 2026-01-09 | $708,230.54 | $113.91 | $0.04 |
| 2026-01-12 | $707,889.82 | $1,007.49 | $0.04 |
| 2026-01-13 | $712,446.35 | $1,035.11 | $0.04 |
| 2026-01-14 | $779,959.73 | $441.76 | $0.04 |
| 2026-01-15 | $854,953.11 | $4,622.41 | $0.05 |
| 2026-01-16 | $810,457.59 | $19.52 | $0.05 |
| 2026-01-17 | $878,394.03 | $2,483.24 | $0.05 |
| 2026-01-18 | $898,417.59 | $2,139.04 | $0.05 |
| 2026-01-19 | $835,966.53 | $1,990.35 | $0.05 |
| 2026-01-28 | $1,191,255.99 | $714.75 | $0.05 |
| 2026-01-29 | $771,254.08 | $2,907.15 | $0.04 |
| 2026-01-30 | $721,043.62 | $13.38 | $0.04 |
| 2026-01-31 | $976,273.08 | $70.29 | $0.04 |
| 2026-02-01 | $627,619.47 | $1.20 | $0.04 |
| 2026-02-06 | $755,705.36 | $181.37 | $0.03 |
| 2026-02-07 | $833,644.33 | $200.07 | $0.03 |
| 2026-02-10 | $785,033.74 | $226.17 | $0.03 |
| 2026-02-11 | $785,773.86 | $226.38 | $0.03 |
| 2026-02-12 | $534,941.76 | $152.24 | $0.03 |
| 2026-02-13 | $550,443.14 | $4.70 | $0.03 |
| 2026-02-14 | $814,797.64 | $163.00 | $0.03 |
| 2026-02-15 | $870,771.99 | $174.20 | $0.03 |
| 2026-02-16 | $581,087.13 | $47.07 | $0.03 |
| 2026-02-17 | $587,301.37 | $147.66 | $0.03 |
| 2026-02-18 | $818,661.21 | $5.66 | $0.03 |
| 2026-02-19 | $795,963.40 | $5.50 | $0.03 |
| 2026-02-21 | $825,531.93 | $69.85 | $0.03 |
| 2026-02-22 | $572,039.43 | $68.87 | $0.03 |
| 2026-02-24 | $756,203.50 | $5.95 | $0.03 |
| 2026-02-25 | $755,940.09 | $24.05 | $0.03 |
| 2026-03-04 | $819,746.24 | $18.10 | $0.03 |
| 2026-03-05 | $559,308.28 | $367.23 | $0.03 |
| 2026-03-06 | $538,729.35 | $136.22 | $0.03 |
| 2026-03-07 | $537,043.60 | $1,295.92 | $0.03 |
| 2026-03-08 | $540,031.57 | $15.39 | $0.03 |
| 2026-03-11 | $738,444.75 | $2,962.80 | $0.03 |
| 2026-03-12 | $704,534.85 | $3,483.82 | $0.03 |
| 2026-03-13 | $528,812.03 | $1,684.66 | $0.03 |
| 2026-03-14 | $559,367.51 | $1,497.59 | $0.03 |
| 2026-03-15 | $582,601.10 | $1,225.08 | $0.03 |
| 2026-03-16 | $582,896.88 | $678.15 | $0.03 |
| 2026-03-17 | $629,050.88 | $7,383.39 | $0.04 |
| 2026-03-18 | $649,402.40 | $1,364.03 | $0.04 |
| 2026-03-19 | $598,916.34 | $626.92 | $0.03 |
| 2026-03-22 | $557,416.27 | $11.17 | $0.03 |
| 2026-03-23 | $547,939.04 | $10.98 | $0.03 |
| 2026-03-31 | $521,850.10 | $245.02 | $0.03 |
| 2026-04-01 | $524,686.58 | $246.35 | $0.03 |
| 2026-04-03 | $518,046.93 | $1,298.82 | $0.03 |
| 2026-04-04 | $514,184.72 | $1,289.14 | $0.03 |
| 2026-04-05 | $499,660.16 | $56.53 | $0.03 |
| 2026-04-06 | $531,960.48 | $1,134.82 | $0.03 |
| 2026-04-07 | $568,648.36 | $2,241.85 | $0.03 |
| 2026-04-13 | $581,797.42 | $1,061.87 | $0.03 |
| 2026-04-14 | $605,910.83 | $1,105.88 | $0.03 |
| 2026-04-18 | $617,693.64 | $24.75 | $0.04 |
| 2026-04-19 | $617,911.93 | $24.76 | $0.04 |
| 2026-04-21 | $616,508.45 | $3.68 | $0.04 |
| 2026-04-22 | $584,108.44 | $1,306.11 | $0.03 |
| 2026-04-23 | $590,031.93 | $1,089.72 | $0.03 |
| 2026-04-24 | $583,898.52 | $4,844.13 | $0.03 |
| 2026-04-25 | $575,006.04 | $982.86 | $0.03 |
| 2026-04-26 | $557,652.42 | $678.82 | $0.03 |
| 2026-04-27 | $551,906.46 | $546.83 | $0.03 |
| 2026-04-28 | $528,333.98 | $601.44 | $0.03 |
| 2026-04-29 | $503,889.40 | $1,435.03 | $0.03 |
| 2026-04-30 | $556,892.60 | $11,692.53 | $0.03 |
| 2026-05-01 | $560,469.34 | $3,473.02 | $0.03 |
| 2026-05-02 | $567,781.63 | $646.35 | $0.03 |
| 2026-05-05 | $606,694.38 | $1,589.44 | $0.03 |
| 2026-05-06 | $653,354.44 | $5.59 | $0.04 |
| 2026-05-08 | $643,521.77 | $523.51 | $0.04 |
| 2026-05-09 | $690,310.13 | $573.36 | $0.04 |
| 2026-05-11 | $693,871.10 | $261.29 | $0.04 |
| 2026-05-17 | $649,346.64 | $887.24 | $0.04 |
| 2026-05-18 | $483,820.90 | $6,461.93 | $0.03 |
| 2026-05-19 | $573,441.78 | $5,997.25 | $0.03 |
| 2026-05-22 | $618,529.21 | $5.19 | $0.04 |
| 2026-05-23 | $612,150.49 | $5.13 | $0.03 |
| 2026-05-24 | $613,234.00 | $95.81 | $0.03 |
| 2026-05-26 | $596,343.20 | $191.96 | $0.03 |
| 2026-05-27 | $597,133.90 | $192.22 | $0.03 |
| 2026-05-28 | $568,192.87 | $6.61 | $0.03 |
| 2026-05-29 | $582,177.72 | $16.70 | $0.03 |
| 2026-06-02 | $523,292.95 | $1,719.08 | $0.03 |
| 2026-06-03 | $499,618.06 | $3,496.77 | $0.03 |
| 2026-06-04 | $484,929.56 | $1,722.84 | $0.03 |
| 2026-06-05 | $396,406.58 | $63.95 | $0.02 |
| 2026-06-06 | $378,065.21 | $800.12 | $0.02 |
| 2026-06-12 | $404,190.28 | $2.94 | $0.02 |
| 2026-06-18 | $392,661.15 | $16.61 | $0.02 |
| 2026-06-20 | $378,991.99 | $1.08 | $0.02 |
| 2026-06-21 | $384,133.97 | $1.10 | $0.02 |
| 2026-06-24 | $330,834.63 | $1,883.07 | $0.02 |
| 2026-06-25 | $287,278.43 | $35.81 | $0.02 |
| 2026-06-26 | $291,348.88 | $36.32 | $0.02 |
| 2026-07-02 | $312,769.44 | $23.06 | $0.02 |
| 2026-07-07 | $375,170.62 | $1,495.14 | $0.02 |
| 2026-07-08 | $381,235.56 | $3,604.80 | $0.02 |
| 2026-07-09 | $364,621.21 | $1,994.60 | $0.02 |
| 2026-07-11 | $386,170.62 | $1.38 | $0.02 |
| 2026-07-12 | $373,352.02 | $1.34 | $0.02 |
| 2026-07-15 | $374,086.12 | $3.27 | $0.02 |
| 2026-07-20 | $359,124.19 | $498.19 | $0.02 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
WhiteBIT Coin 
