Opal Historical Data

OPAL Page 19
Download
Date Close Price change Market cap Trading volume
Jun 24, 10 AM $0.129
+2.79%
$128.68 million $221,558
Jun 24, 8 AM $0.125
-0.06%
$125.2 million $196,968
Jun 24, 7 AM $0.125
+0.84%
$125.28 million $196,709
Jun 24, 6 AM $0.124
+0.00%
$124.03 million $191,111
Jun 24, 4 AM $0.123
+3.79%
$122.87 million $187,456
Jun 24, 3 AM $0.118
+20.78%
$118.38 million $165,916
Jun 24, 2 AM $0.0982
+1.34%
$98.17 million $54,691
Jun 23, 5 PM $0.0988
-3.31%
$98.79 million $52,242
Jun 23, 3 PM $0.101
+0.00%
$-- $18,259
Jun 23, 2 PM $0.101
+0.00%
$100.74 million $18,185
Jun 23, 1 PM $0.1
+0.00%
$100.04 million $18,019
Jun 23, 5 AM $0.104
-0.40%
$103.79 million $19,731
Jun 23, 4 AM $0.104
+0.00%
$104.38 million $19,630
Jun 22, 11 PM $0.102
+0.00%
$101.68 million $5,672
Jun 22, 6 PM $0.102
+0.00%
$102.4 million $12,685
Jun 22, 12 PM $0.104
+0.00%
$104.01 million $12,037
Jun 21, 10 PM $0.101
+0.55%
$101.01 million $12,278
Jun 21, 9 PM $0.0999
+0.00%
$99.9 million $3,728
Jun 21, 2 AM $0.1
+0.00%
$100.35 million $6,684
Jun 20, 9 PM $0.0999
+0.29%
$99.87 million $7,662
Jun 20, 8 PM $0.0995
-0.40%
$99.5 million $7,552
Jun 20, 7 PM $0.0999
+0.00%
$99.89 million $5,219
Jun 20, 2 PM $0.0988
+0.00%
$98.85 million $12,188
Jun 20, 9 AM $0.0996
+0.00%
$99.58 million $34,187
Jun 19, 9 PM $0.0988
+0.00%
$98.8 million $53,769
Jun 19, 4 PM $0.0989
+0.04%
$98.88 million $54,060
Jun 19, 10 AM $0.101
+0.00%
$101.33 million $29,937
Jun 19, 9 AM $0.101
+0.10%
$101.29 million $30,682
Jun 19, 5 AM $0.101
+0.00%
$101.16 million $26,944
Jun 18, 8 PM $0.107
+0.00%
$106.72 million $26,555
Jun 18, 5 PM $0.105
+0.00%
$104.86 million $28,229
Jun 18, 4 PM $0.106
+0.00%
$105.71 million $28,260
Jun 18, 3 PM $0.107
+0.00%
$107.42 million $27,258
Jun 18, 1 PM $0.109
+0.18%
$108.91 million $40,624
Jun 18, 12 PM $0.108
+0.00%
$108.34 million $40,402
Jun 18, 11 AM $0.108
+0.00%
$108.43 million $40,211
Jun 18, 9 AM $0.109
+0.00%
$109.01 million $44,212
Jun 18, 2 AM $0.109
+0.00%
$109.23 million $58,413
Jun 18, 1 AM $0.109
-0.37%
$109.28 million $57,957
Jun 17, 11 PM $0.112
+0.00%
$111.82 million $48,698
Jun 17, 8 PM $0.112
+0.52%
$112.12 million $54,302
Jun 17, 7 PM $0.113
-1.24%
$112.59 million $83,185
Jun 17, 3 PM $0.113
-1.86%
$113.35 million $340,751
Jun 17, 2 PM $0.115
-0.32%
$115.15 million $344,596
Jun 17, 1 PM $0.115
+0.14%
$115.43 million $349,717
Jun 17, 11 AM $0.116
-0.06%
$116.45 million $370,299
Jun 17, 10 AM $0.117
+0.29%
$116.64 million $371,814
Jun 17, 9 AM $0.116
+0.09%
$116.29 million $370,753
Jun 17, 7 AM $0.12
+0.00%
$119.74 million $361,360
Jun 17, 4 AM $0.119
+0.00%
$119.01 million $360,291