Op (OP) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Op (OP) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Op 的交易价格为 $0.11，24 小时波动区间为 $0.11–$0.11，成交量为 $9.29M。下表让您逐日追踪价格走势。
Open
$0.11
High
$0.11
Low
$0.11
Volume (24h)
$9.29M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -2.19% | $9.29M | — | — |
| Oct 29, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.10 | -10.75% | $485.89M | $52.35M | $229.16M |
| Oct 28, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +1.08% | $276.01M | $30.92M | $137.13M |
| Oct 27, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +0.08% | $170.18M | $18.86M | $82.1M |
| Oct 26, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +0.72% | $214.38M | $23.71M | $106.5M |
| Oct 25, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -2.12% | $134.51M | $14.97M | $62.82M |
| Oct 24, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -1.57% | $219.58M | $24.56M | $107.14M |
| Oct 23, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -2.10% | $276.76M | $32.57M | $129.86M |
| Oct 22, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | -8.67% | $294.56M | $35.83M | $137.79M |
| Oct 21, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -0.69% | $277.5M | $36.31M | $134.17M |
| Oct 20, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | +4.40% | $363.81M | $46.66M | $172.2M |
| Oct 19, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -0.80% | $246.13M | $30.8M | $123.01M |
| Oct 18, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.13 | -2.97% | $254.41M | $31.71M | $117.94M |
| Oct 17, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | -6.43% | $276.28M | $36.69M | $122.72M |
| Oct 16, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +0.39% | $394.69M | $54.65M | $197.71M |
| Oct 15, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | -2.41% | $663.97M | $89.32M | $310.19M |
| Oct 14, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.14 | -11.11% | $1.15B | $172.4M | $549.28M |
| Oct 13, 2026 | $0.13 | $0.16 | $0.13 | $0.14 | $0.16 | +21.24% | $838.33M | $124.32M | $429.02M |
| Oct 12, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.13 | -9.02% | $318.14M | $43.95M | $145.24M |
| Oct 11, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | +3.22% | $311.55M | $44.29M | $150.43M |
| Oct 10, 2026 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | +5.13% | $630.91M | $88.13M | $309.36M |
| Oct 9, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +11.22% | $299.14M | $37.3M | $148.58M |
| Oct 8, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -3.22% | $468.04M | $55.67M | $210.18M |
| Oct 7, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | -5.58% | $394.99M | $48.02M | $184.23M |
| Oct 6, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | -5.91% | $227.05M | $30.28M | $109.8M |
| Oct 5, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +3.24% | $265.53M | $35.81M | $126.71M |
| Oct 4, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | -1.56% | $161.64M | $21.61M | $75.78M |
| Oct 3, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.14 | +7.22% | $238.04M | $31.7M | $116.64M |
| Oct 2, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | -0.71% | $307.05M | $39.92M | $145.98M |
| Oct 1, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -1.18% | $244.07M | $31.5M | $117.17M |
| Sep 30, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +0.62% | $286.27M | $37.62M | $138.48M |
Op Historical Data FAQ
Op 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Op 真实的每日交易历史。
OP 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 OP 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Op 的 24 小时区间是多少？expand_more
过去 24 小时 Op 在 $0.11–$0.11 之间交易，当前价格为 $0.11。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。