Opal Historical Data

OPAL Page 18
Download
Date Close Price change Market cap Trading volume
Oct 26, 10 PM $ 0.0975
+2.53%
$ 97.51 million $ 388,113
Oct 26, 9 PM $ 0.0951
+1.50%
$ 95.12 million $ 372,611
Oct 26, 6 PM $ 0.0934
+0.44%
$ 93.36 million $ 359,359
Oct 26, 5 PM $ 0.0925
+0.00%
$ 92.53 million $ 353,369
Oct 26, 4 PM $ 0.0923
+0.29%
$ 92.28 million $ 351,483
Oct 26, 3 PM $ 0.0918
-0.20%
$ 91.78 million $ 345,951
Oct 26, 2 PM $ 0.0919
+1.53%
$ 91.93 million $ 345,539
Oct 26, 1 PM $ 0.0905
+1.49%
$ 90.48 million $ 331,115
Oct 26, 12 PM $ 0.0888
+0.00%
$ 88.8 million $ 321,199
Oct 26, 5 AM $ 0.086
+0.00%
$ 86.03 million $ 309,311
Oct 26, 4 AM $ 0.086
+0.22%
$ 85.99 million $ 309,085
Oct 26, 3 AM $ 0.0858
+0.00%
$ 85.85 million $ 307,543
Oct 26, 2 AM $ 0.0857
-0.81%
$ 85.75 million $ 307,561
Oct 26, 1 AM $ 0.0869
+0.26%
$ 86.9 million $ 302,082
Oct 26, 12 AM $ 0.0867
+2.93%
$ 86.66 million $ 298,666
Oct 25, 11 PM $ 0.0841
+2.13%
$ 84.12 million $ 268,713
Oct 25, 10 PM $ 0.08
+0.00%
$ 79.99 million $ 232,765
Oct 25, 9 PM $ 0.08
+2.71%
$ 80.01 million $ 218,219
Oct 25, 6 PM $ 0.0773
-0.13%
$ 77.27 million $ 210,710
Oct 25, 5 PM $ 0.0774
-0.04%
$ 77.39 million $ 207,953
Oct 25, 4 PM $ 0.0775
-0.32%
$ 77.45 million $ 204,549
Oct 25, 2 PM $ 0.0779
+0.00%
$ 77.9 million $ 198,817
Oct 25, 1 PM $ 0.0769
-0.23%
$ 76.93 million $ 191,232
Oct 25, 12 PM $ 0.0771
+4.36%
$ 77.14 million $ 191,353
Oct 25, 9 AM $ 0.0741
+0.00%
$ 74.1 million $ 163,448
Oct 25, 8 AM $ 0.074
+0.31%
$ 73.99 million $ 162,291
Oct 25, 7 AM $ 0.0737
+0.00%
$ 73.75 million $ 160,814
Oct 25, 3 AM $ 0.0734
+1.35%
$ 73.4 million $ 155,911
Oct 25, 2 AM $ 0.0725
+0.06%
$ 72.49 million $ 146,326
Oct 25, 1 AM $ 0.0721
-0.11%
$ 72.05 million $ 144,403
Oct 24, 9 PM $ 0.0722
-0.36%
$ 72.22 million $ 144,093
Oct 24, 8 PM $ 0.0723
-0.05%
$ 72.26 million $ 143,608
Oct 24, 7 PM $ 0.0724
+0.56%
$ 72.41 million $ 142,865
Oct 24, 6 PM $ 0.072
+0.28%
$ 72.01 million $ 141,834
Oct 24, 3 PM $ 0.072
+0.00%
$ 72.04 million $ 137,165
Oct 24, 1 PM $ 0.073
+0.00%
$ 73.03 million $ 138,987
Oct 24, 8 AM $ 0.0723
-0.22%
$ 72.27 million $ 136,550
Oct 24, 5 AM $ 0.073
+1.15%
$ 73.05 million $ 135,573
Oct 24, 4 AM $ 0.0716
+0.02%
$ 71.59 million $ 133,638
Oct 24, 1 AM $ 0.0708
+0.00%
$ 70.81 million $ 131,309
Oct 24, 12 AM $ 0.0709
+0.09%
$ 70.89 million $ 130,482
Oct 23, 5 PM $ 0.0719
+0.85%
$ 71.95 million $ 130,796
Oct 23, 3 PM $ 0.0733
+0.65%
$ 73.26 million $ 93,647
Oct 23, 2 PM $ 0.0726
+0.87%
$ 72.57 million $ 84,517
Oct 23, 1 PM $ 0.072
+0.25%
$ 72 million $ 78,842
Oct 23, 12 PM $ 0.072
+0.00%
$ 72 million $ 77,817
Oct 23, 10 AM $ 0.0732
+0.00%
$ 73.18 million $ 72,865
Oct 23, 8 AM $ 0.0729
+0.00%
$ 72.85 million $ 71,111
Oct 23, 2 AM $ 0.0716
+0.11%
$ 71.64 million $ 69,053
Oct 23, 12 AM $ 0.0707
+0.00%
$ 70.74 million $ 68,071