Opal Historical Data

OPAL Page 10
Download
Date Close Price change Market cap Trading volume
Nov 19, 2 AM $ 0.0787
+0.20%
$ 78.72 million $ 639,158
Nov 19, 1 AM $ 0.0785
-4.68%
$ 78.46 million $ 635,148
Nov 18, 6 PM $ 0.0969
+0.77%
$ 96.9 million $ 226,014
Nov 18, 5 PM $ 0.0958
-1.32%
$ 95.84 million $ 223,473
Nov 18, 4 PM $ 0.0972
+0.00%
$ 97.25 million $ 221,089
Nov 18, 1 PM $ 0.0936
-0.25%
$ 93.62 million $ 213,333
Nov 18, 11 AM $ 0.0951
+0.00%
$ 95.12 million $ 209,470
Nov 18, 10 AM $ 0.0951
+0.25%
$ 95.06 million $ 209,053
Nov 18, 9 AM $ 0.0951
+0.00%
$ 95.09 million $ 208,160
Nov 18, 5 AM $ 0.0936
-0.09%
$ 93.63 million $ 204,740
Nov 18, 3 AM $ 0.0923
-1.83%
$ 92.27 million $ 205,591
Nov 18, 2 AM $ 0.094
+0.00%
$ 94 million $ 205,580
Nov 18, 1 AM $ 0.0944
+0.35%
$ 94.44 million $ 206,019
Nov 18, 12 AM $ 0.0935
+0.00%
$ 93.52 million $ 204,357
Nov 17, 11 PM $ 0.0936
+0.00%
$ 93.59 million $ 201,173
Nov 17, 10 PM $ 0.0943
+0.31%
$ 94.3 million $ 195,553
Nov 17, 9 PM $ 0.094
+0.00%
$ -- $ 194,221
Nov 17, 8 PM $ 0.0933
-8.45%
$ 93.32 million $ 194,027
Nov 17, 7 PM $ 0.103
+0.00%
$ 102.86 million $ 132,622
Nov 17, 4 PM $ 0.105
-1.33%
$ 104.69 million $ 136,017
Nov 17, 3 PM $ 0.106
+0.00%
$ 105.84 million $ 136,482
Nov 17, 2 PM $ 0.106
+0.00%
$ 105.59 million $ 135,908
Nov 17, 11 AM $ 0.109
+0.28%
$ 109.08 million $ 135,942
Nov 17, 8 AM $ 0.109
+0.26%
$ 108.57 million $ 132,464
Nov 17, 7 AM $ 0.108
+0.00%
$ 107.79 million $ 132,381
Nov 17, 6 AM $ 0.108
+0.00%
$ 107.93 million $ 130,258
Nov 17, 3 AM $ 0.107
+0.00%
$ 107.31 million $ 128,982
Nov 16, 9 PM $ 0.104
-0.89%
$ 103.6 million $ 123,105
Nov 16, 8 PM $ 0.104
+0.00%
$ 104.25 million $ 121,911
Nov 16, 7 PM $ 0.104
+0.39%
$ 104.17 million $ 121,519
Nov 16, 6 PM $ 0.105
+1.56%
$ 104.53 million $ 120,496
Nov 16, 4 PM $ 0.104
-1.82%
$ 104.37 million $ 119,973
Nov 16, 12 PM $ 0.106
+0.00%
$ 106.18 million $ 122,747
Nov 16, 11 AM $ 0.107
-0.82%
$ 107.5 million $ 122,388
Nov 16, 10 AM $ 0.108
-0.14%
$ 108.43 million $ 124,662
Nov 16, 9 AM $ 0.108
+0.00%
$ 107.81 million $ 122,438
Nov 16, 4 AM $ 0.108
+0.00%
$ 107.76 million $ 114,477
Nov 16, 12 AM $ 0.106
-0.61%
$ 105.73 million $ 108,349
Nov 15, 11 PM $ 0.107
+0.00%
$ 106.6 million $ 107,864
Nov 15, 10 PM $ 0.106
+0.21%
$ 106.21 million $ 107,158
Nov 15, 9 PM $ 0.11
-0.40%
$ 110.21 million $ 83,363
Nov 15, 8 PM $ 0.111
+0.00%
$ 110.91 million $ 83,836
Nov 15, 6 PM $ 0.112
+0.06%
$ 111.88 million $ 82,844
Nov 15, 5 PM $ 0.112
+0.00%
$ 111.83 million $ 71,224
Nov 15, 3 PM $ 0.111
+0.00%
$ 110.91 million $ 69,586
Nov 15, 2 PM $ 0.11
+0.00%
$ 110.46 million $ 69,667
Nov 15, 11 AM $ 0.11
-0.22%
$ 110.11 million $ 66,772
Nov 15, 8 AM $ 0.11
+0.00%
$ 110.43 million $ 65,523
Nov 15, 7 AM $ 0.11
+0.00%
$ 110.05 million $ 63,731
Nov 15, 6 AM $ 0.111
+0.59%
$ 110.84 million $ 60,610