Opal Historical Data

OPAL Page 2
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 PM $ 0.0437
+0.00%
$ 43.65 million $ 18,217
Apr 4, 12 PM $ 0.0434
+0.00%
$ 43.38 million $ 26,630
Apr 4, 11 AM $ 0.0423
+0.00%
$ 42.3 million $ 17,999
Apr 4, 9 AM $ 0.0423
+0.00%
$ 42.32 million $ 17,610
Apr 4, 8 AM $ 0.0423
+1.07%
$ 42.29 million $ 17,316
Apr 3, 11 PM $ 0.0417
+0.00%
$ 41.69 million $ 13,149
Apr 3, 10 PM $ 0.0417
+0.00%
$ 41.69 million $ 12,750
Apr 1, 11 PM $ 0.0422
+0.08%
$ 42.23 million $ 5,335
Apr 1, 4 AM $ 0.0415
+0.00%
$ 41.45 million $ 9,553
Mar 31, 6 PM $ 0.0407
+0.00%
$ 40.72 million $ 3,116
Mar 31, 3 PM $ 0.0399
-0.11%
$ 39.94 million $ 2,697
Mar 30, 9 PM $ 0.0394
+0.00%
$ 39.43 million $ 729
Mar 27, 7 AM $ 0.0399
+0.34%
$ 39.93 million $ 15,040
Mar 27, 5 AM $ 0.0395
+0.00%
$ 39.48 million $ 14,765
Mar 26, 5 PM $ 0.0411
-0.04%
$ 41.07 million $ 2,453
Mar 26, 12 PM $ 0.0413
+0.00%
$ 41.27 million $ 2,559
Mar 25, 5 PM $ 0.0432
+0.00%
$ 43.2 million $ 792
Mar 25, 11 AM $ 0.0436
+0.00%
$ 43.6 million $ 4,449
Mar 24, 4 AM $ 0.043
+0.00%
$ 42.96 million $ 58
Mar 22, 1 PM $ 0.0418
+0.00%
$ 41.76 million $ 541
Mar 21, 3 PM $ 0.0434
+0.00%
$ 43.42 million $ 2,670
Mar 21, 2 PM $ 0.0434
+0.00%
$ 43.43 million $ 2,637
Mar 20, 3 AM $ 0.0419
+0.00%
$ 41.9 million $ 5,322
Mar 19, 8 PM $ 0.0418
+0.00%
$ 41.8 million $ 5,451
Mar 19, 6 PM $ 0.0413
+0.86%
$ 41.27 million $ 3,644
Mar 19, 7 AM $ 0.0414
+0.00%
$ 41.42 million $ 985
Mar 18, 11 AM $ 0.0448
+0.00%
$ 44.83 million $ 7,033
Mar 18, 10 AM $ 0.0449
+0.11%
$ 44.88 million $ 6,965
Mar 18, 9 AM $ 0.0448
+0.21%
$ 44.84 million $ 6,759
Mar 18, 5 AM $ 0.0447
+0.00%
$ 44.71 million $ 6,350
Mar 17, 6 PM $ 0.0453
+0.00%
$ 45.3 million $ 2,782
Mar 17, 2 PM $ 0.0449
+0.00%
$ 44.95 million $ 909
Mar 16, 10 PM $ 0.0458
+0.00%
$ 45.76 million $ 756
Mar 16, 9 PM $ 0.0455
+0.00%
$ 45.47 million $ 558
Mar 16, 5 PM $ 0.0442
+0.00%
$ 44.17 million $ 451
Mar 16, 2 PM $ 0.0442
+0.00%
$ 44.23 million $ 303
Mar 16, 4 AM $ 0.0438
+0.00%
$ 43.79 million $ 124
Mar 14, 11 PM $ 0.0406
+0.00%
$ 40.59 million $ 9,005
Mar 14, 9 PM $ 0.0403
+0.00%
$ 40.28 million $ 7,974
Mar 14, 11 AM $ 0.04
+0.00%
$ 39.97 million $ 6,918
Mar 13, 3 AM $ 0.0404
+0.00%
$ 40.38 million $ 3,469
Mar 12, 10 AM $ 0.04
+0.94%
$ 40.04 million $ 831
Mar 12, 9 AM $ 0.0397
+0.00%
$ 39.66 million $ 54
Mar 11, 1 PM $ 0.0396
+1.98%
$ 39.56 million $ 4,595
Mar 11, 7 AM $ 0.0386
+0.00%
$ 38.6 million $ 2,186
Mar 10, 11 PM $ 0.0387
-0.32%
$ 38.72 million $ 22,614
Mar 10, 5 PM $ 0.0397
-5.87%
$ 39.69 million $ 20,739
Mar 10, 12 AM $ 0.0408
+0.00%
$ 40.84 million $ 25,077
Mar 9, 4 PM $ 0.0406
+0.36%
$ 40.62 million $ 20,070
Mar 9, 2 PM $ 0.0426
+0.87%
$ 42.59 million $ 1,355