OP
OP
Optimism · Optimism · OP_USDT
0.0776
-15.80%
实时推送连接中
24小时最高
0.0929
24小时最低
0.0757
24小时涨跌额
-0.0146
24小时涨跌幅
-15.80%
24小时成交额
454.38K
实时数据更新时间
2026-11-15 06:48:23
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 06:46 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | -- |
| 2026-11-15 06:45 | 0.0778 | 0.0778 | 0.0776 | 0.0776 | 417.56 |
| 2026-11-15 06:44 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 9.70 |
| 2026-11-15 06:43 | 0.0777 | 0.0777 | 0.0776 | 0.0777 | -- |
| 2026-11-15 06:42 | 0.0776 | 0.0777 | 0.0776 | 0.0777 | 105.27 |
| 2026-11-15 06:41 | 0.0771 | 0.0776 | 0.0771 | 0.0776 | -- |
| 2026-11-15 06:40 | 0.0769 | 0.0770 | 0.0769 | 0.0769 | 243.13 |
| 2026-11-15 06:39 | 0.0771 | 0.0772 | 0.0770 | 0.0770 | 260.02 |
| 2026-11-15 06:38 | 0.0769 | 0.0770 | 0.0768 | 0.0770 | 133.60 |
| 2026-11-15 06:37 | 0.0770 | 0.0770 | 0.0769 | 0.0769 | 94.22 |
| 2026-11-15 06:36 | 0.0774 | 0.0775 | 0.0771 | 0.0772 | -- |
| 2026-11-15 06:35 | 0.0771 | 0.0772 | 0.0770 | 0.0772 | 352.49 |
| 2026-11-15 06:34 | 0.0772 | 0.0772 | 0.0772 | 0.0772 | 17.45 |
| 2026-11-15 06:33 | 0.0773 | 0.0773 | 0.0771 | 0.0772 | 181.49 |
| 2026-11-15 06:32 | 0.0777 | 0.0777 | 0.0774 | 0.0774 | 147.22 |
| 2026-11-15 06:31 | 0.0779 | 0.0779 | 0.0777 | 0.0777 | -- |
| 2026-11-15 06:30 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 51.09 |
| 2026-11-15 06:29 | 0.0777 | 0.0778 | 0.0776 | 0.0777 | -- |
| 2026-11-15 06:28 | 0.0779 | 0.0779 | 0.0778 | 0.0778 | 56.89 |
| 2026-11-15 06:27 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 76.03 |
| 2026-11-15 06:26 | 0.0780 | 0.0780 | 0.0779 | 0.0779 | 59.94 |
| 2026-11-15 06:25 | 0.0783 | 0.0783 | 0.0781 | 0.0781 | 287.13 |
| 2026-11-15 06:24 | 0.0784 | 0.0784 | 0.0782 | 0.0783 | -- |
| 2026-11-15 06:23 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 37.82 |
| 2026-11-15 06:22 | 0.0782 | 0.0785 | 0.0781 | 0.0784 | 271.44 |
| 2026-11-15 06:21 | 0.0780 | 0.0782 | 0.0780 | 0.0782 | 124.44 |
| 2026-11-15 06:20 | 0.0780 | 0.0781 | 0.0780 | 0.0781 | 46.41 |
| 2026-11-15 06:19 | 0.0777 | 0.0780 | 0.0777 | 0.0780 | 106.03 |
| 2026-11-15 06:18 | 0.0778 | 0.0781 | 0.0778 | 0.0781 | 90.33 |
| 2026-11-15 06:17 | 0.0773 | 0.0777 | 0.0773 | 0.0777 | 91.77 |
| 2026-11-15 06:16 | 0.0771 | 0.0772 | 0.0769 | 0.0769 | -- |
| 2026-11-15 06:15 | 0.0777 | 0.0777 | 0.0773 | 0.0773 | 126.52 |
| 2026-11-15 06:14 | 0.0772 | 0.0779 | 0.0772 | 0.0779 | 87.71 |
| 2026-11-15 06:13 | 0.0765 | 0.0773 | 0.0763 | 0.0773 | 315.98 |
| 2026-11-15 06:12 | 0.0766 | 0.0768 | 0.0765 | 0.0766 | 208.52 |
| 2026-11-15 06:11 | 0.0769 | 0.0770 | 0.0764 | 0.0766 | 439.90 |
| 2026-11-15 06:10 | 0.0768 | 0.0768 | 0.0761 | 0.0768 | 7.58K |
| 2026-11-15 06:09 | 0.0773 | 0.0773 | 0.0768 | 0.0771 | 287.76 |
| 2026-11-15 06:08 | 0.0774 | 0.0774 | 0.0769 | 0.0771 | 1.73K |
| 2026-11-15 06:07 | 0.0775 | 0.0775 | 0.0774 | 0.0775 | 201.72 |
| 2026-11-15 06:06 | 0.0775 | 0.0776 | 0.0775 | 0.0776 | 79.00 |
| 2026-11-15 06:05 | 0.0775 | 0.0775 | 0.0774 | 0.0774 | 69.43 |
| 2026-11-15 06:04 | 0.0775 | 0.0775 | 0.0774 | 0.0774 | 91.09 |
| 2026-11-15 06:03 | 0.0777 | 0.0777 | 0.0776 | 0.0776 | 60.79 |
| 2026-11-15 06:02 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 19.47 |
| 2026-11-15 06:01 | 0.0776 | 0.0776 | 0.0775 | 0.0776 | 336.37 |
| 2026-11-15 06:00 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 50.61 |
| 2026-11-15 05:59 | 0.0779 | 0.0781 | 0.0779 | 0.0781 | 750.37 |
| 2026-11-15 05:58 | 0.0779 | 0.0779 | 0.0779 | 0.0779 | 20.89 |
| 2026-11-15 05:57 | 0.0779 | 0.0779 | 0.0778 | 0.0779 | 110.75 |
| 2026-11-15 05:56 | 0.0779 | 0.0779 | 0.0777 | 0.0779 | 81.46 |
| 2026-11-15 05:55 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 76.13 |
| 2026-11-15 05:54 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 405.11 |
| 2026-11-15 05:53 | 0.0776 | 0.0778 | 0.0775 | 0.0777 | 327.93 |
| 2026-11-15 05:52 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 29.69 |
| 2026-11-15 05:51 | 0.0776 | 0.0778 | 0.0776 | 0.0778 | 265.95 |
| 2026-11-15 05:50 | 0.0780 | 0.0781 | 0.0777 | 0.0777 | 83.52 |
| 2026-11-15 05:49 | 0.0778 | 0.0779 | 0.0778 | 0.0779 | 271.62 |
| 2026-11-15 05:48 | 0.0778 | 0.0778 | 0.0775 | 0.0777 | 559.49 |
| 2026-11-15 05:47 | 0.0778 | 0.0780 | 0.0777 | 0.0777 | 3.90K |
| 2026-11-15 05:46 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 6.40 |
| 2026-11-15 05:45 | 0.0783 | 0.0784 | 0.0782 | 0.0782 | 214.21 |
| 2026-11-15 05:44 | 0.0783 | 0.0784 | 0.0782 | 0.0782 | 138.86 |
| 2026-11-15 05:43 | 0.0785 | 0.0785 | 0.0784 | 0.0785 | 421.21 |
| 2026-11-15 05:42 | 0.0784 | 0.0786 | 0.0784 | 0.0786 | 533.49 |
| 2026-11-15 05:41 | 0.0782 | 0.0783 | 0.0782 | 0.0783 | 978.15 |
| 2026-11-15 05:40 | 0.0780 | 0.0783 | 0.0780 | 0.0782 | 573.86 |
| 2026-11-15 05:39 | 0.0778 | 0.0780 | 0.0778 | 0.0780 | 64.36 |
| 2026-11-15 05:38 | 0.0776 | 0.0777 | 0.0776 | 0.0776 | 88.22 |
| 2026-11-15 05:37 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 24.50 |
| 2026-11-15 05:36 | 0.0776 | 0.0776 | 0.0775 | 0.0775 | 72.57 |
| 2026-11-15 05:35 | 0.0775 | 0.0775 | 0.0774 | 0.0775 | 87.77 |
| 2026-11-15 05:34 | 0.0775 | 0.0775 | 0.0773 | 0.0774 | 38.69 |
| 2026-11-15 05:33 | 0.0772 | 0.0774 | 0.0771 | 0.0774 | 54.59 |
| 2026-11-15 05:32 | 0.0772 | 0.0773 | 0.0772 | 0.0772 | 119.96 |
| 2026-11-15 05:31 | 0.0776 | 0.0776 | 0.0774 | 0.0774 | 192.87 |
| 2026-11-15 05:30 | 0.0776 | 0.0776 | 0.0775 | 0.0776 | 134.15 |
| 2026-11-15 05:29 | 0.0774 | 0.0776 | 0.0773 | 0.0776 | 756.95 |
| 2026-11-15 05:28 | 0.0777 | 0.0777 | 0.0776 | 0.0776 | 52.41 |
| 2026-11-15 05:27 | 0.0777 | 0.0780 | 0.0777 | 0.0778 | 90.41 |