Opal Historical Data

OPAL Page 19
Download
Date Close Price change Market cap Trading volume
Oct 22, 11 PM $ 0.0702
+0.00%
$ 70.19 million $ 65,980
Oct 22, 6 PM $ 0.0715
-0.46%
$ 71.45 million $ 60,231
Oct 22, 5 PM $ 0.0719
-0.55%
$ 71.9 million $ 60,391
Oct 22, 2 PM $ 0.0723
-0.34%
$ 72.28 million $ 60,213
Oct 22, 1 PM $ 0.0721
-0.10%
$ 72.14 million $ 60,015
Oct 22, 6 AM $ 0.0722
+0.00%
$ 72.16 million $ 59,684
Oct 22, 1 AM $ 0.0721
+0.00%
$ 72.08 million $ 57,439
Oct 21, 6 PM $ 0.0754
+0.00%
$ 75.36 million $ 58,161
Oct 21, 5 PM $ 0.0747
+0.00%
$ 74.68 million $ 38,148
Oct 21, 4 PM $ 0.0745
-0.04%
$ 74.52 million $ 38,934
Oct 21, 2 PM $ 0.0713
+1.46%
$ 71.32 million $ 31,915
Oct 21, 1 PM $ 0.0702
+0.00%
$ 70.23 million $ 28,776
Oct 21, 11 AM $ 0.0702
+0.06%
$ 70.21 million $ 28,368
Oct 21, 9 AM $ 0.0698
+0.00%
$ 69.81 million $ 27,442
Oct 21, 8 AM $ 0.07
-0.23%
$ 69.96 million $ 25,895
Oct 21, 6 AM $ 0.07
+0.00%
$ 69.96 million $ 21,506
Oct 21, 5 AM $ 0.0692
+0.31%
$ 69.18 million $ 13,871
Oct 21, 1 AM $ 0.0711
+0.00%
$ -- $ 11,715
Oct 21, 12 AM $ 0.0713
+0.00%
$ 71.3 million $ 10,468
Oct 20, 11 PM $ 0.0711
+0.00%
$ 71.13 million $ 9,390
Oct 20, 4 PM $ 0.0721
+0.00%
$ 72.06 million $ 8,233
Oct 20, 3 PM $ 0.0717
-0.33%
$ 71.74 million $ 7,945
Oct 20, 8 AM $ 0.0721
-0.16%
$ 72.1 million $ 7,692
Oct 20, 4 AM $ 0.0725
+0.46%
$ 72.51 million $ 639,995
Oct 20, 3 AM $ 0.071
+0.00%
$ 71.01 million $ 632,242
Oct 20, 1 AM $ 0.0707
+0.00%
$ 70.7 million $ 621,569
Oct 19, 7 PM $ 0.072
+0.00%
$ 71.96 million $ 626,032
Oct 19, 6 PM $ 0.0722
-0.49%
$ 72.22 million $ 625,783
Oct 19, 5 PM $ 0.0725
+0.19%
$ 72.45 million $ 617,598
Oct 19, 4 PM $ 0.0723
+0.00%
$ 72.35 million $ 612,662
Oct 19, 11 AM $ 0.0721
+0.25%
$ 72.12 million $ 601,822
Oct 19, 4 AM $ 0.0715
+0.27%
$ 71.55 million $ 595,019
Oct 19, 3 AM $ 0.0711
+0.00%
$ 71.05 million $ 593,037
Oct 19, 2 AM $ 0.071
+0.00%
$ -- $ 590,632
Oct 18, 11 PM $ 0.0713
-0.06%
$ 71.27 million $ 592,005
Oct 18, 9 PM $ 0.0715
+0.00%
$ 71.46 million $ 590,157
Oct 18, 4 PM $ 0.0724
+0.31%
$ 72.38 million $ 573,711
Oct 18, 3 PM $ 0.0721
+0.00%
$ 72.15 million $ 572,496
Oct 18, 2 PM $ 0.0721
+0.29%
$ 72.07 million $ 573,060
Oct 18, 1 PM $ 0.0723
+0.00%
$ 72.3 million $ 570,853
Oct 18, 12 PM $ 0.0723
+0.00%
$ 72.35 million $ 573,765
Oct 18, 10 AM $ 0.0722
+0.00%
$ 72.23 million $ 571,609
Oct 18, 7 AM $ 0.0731
+0.42%
$ 73.06 million $ 572,754
Oct 18, 6 AM $ 0.0729
-1.33%
$ 72.9 million $ 565,002
Oct 18, 5 AM $ 0.0734
-0.16%
$ 73.4 million $ 545,250
Oct 18, 4 AM $ 0.0738
+0.00%
$ 73.79 million $ 545,662
Oct 18, 3 AM $ 0.0734
+0.00%
$ 73.4 million $ 547,737
Oct 18, 2 AM $ 0.0737
+0.00%
$ 73.71 million $ 544,141
Oct 18, 1 AM $ 0.0732
+0.00%
$ 73.21 million $ 542,154
Oct 17, 7 PM $ 0.0742
+0.00%
$ 74.25 million $ 530,557