Opal Historical Data

OPAL Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 4 PM $0.12
+0.05%
$119.62 million $41,861
Jun 1, 3 PM $0.119
+0.00%
$119.41 million $65,166
Jun 1, 2 PM $0.119
-0.11%
$119.28 million $87,431
Jun 1, 1 PM $0.12
-0.73%
$119.61 million $87,254
Jun 1, 8 AM $0.12
+0.00%
$120.37 million $79,775
Jun 1, 7 AM $0.12
+0.00%
$120.37 million $80,098
Jun 1, 4 AM $0.122
+0.00%
$121.71 million $78,264
Jun 1, 3 AM $0.122
+0.06%
$121.83 million $78,791
May 31, 6 PM $0.12
+0.00%
$120.02 million $73,864
May 31, 5 PM $0.12
+3.19%
$119.61 million $72,997
May 31, 4 PM $0.116
+3.88%
$115.84 million $52,302
May 31, 3 PM $0.111
+0.46%
$111.49 million $27,595
May 31, 11 AM $0.109
+0.00%
$109.41 million $7,204
May 31, 2 AM $0.11
+0.00%
$109.94 million $10,145
May 31, 1 AM $0.11
+0.00%
$109.95 million $10,140
May 30, 2 PM $0.109
+0.42%
$108.81 million $47,569
May 30, 1 PM $0.108
+0.00%
$108.13 million $43,917
May 30, 11 AM $0.109
+0.00%
$108.5 million $42,038
May 29, 6 PM $0.109
-0.03%
$108.56 million $138,061
May 29, 5 PM $0.109
-0.21%
$109.23 million $142,634
May 29, 3 PM $0.113
+1.32%
$113.01 million $137,519
May 29, 2 PM $0.113
+0.10%
$113.03 million $125,441
May 29, 12 PM $0.114
-0.16%
$113.51 million $131,498
May 29, 10 AM $0.115
-2.07%
$114.75 million $133,025
May 29, 8 AM $0.117
+0.00%
$116.89 million $127,713
May 29, 7 AM $0.118
+0.00%
$117.59 million $123,173
May 29, 6 AM $0.117
-1.30%
$117.38 million $122,046
May 29, 5 AM $0.119
+0.00%
$118.84 million $110,813
May 29, 4 AM $0.119
+0.01%
$118.69 million $116,781
May 29, 2 AM $0.12
+0.00%
$119.94 million $128,806
May 29, 1 AM $0.121
+0.00%
$120.52 million $146,196
May 29, 12 AM $0.121
-1.04%
$121.05 million $150,940
May 28, 10 PM $0.132
+0.00%
$132.01 million $110,735
May 28, 8 PM $0.132
+0.00%
$132.12 million $132,127
May 28, 6 PM $0.132
+0.31%
$131.62 million $139,250
May 28, 5 PM $0.13
-2.56%
$130.18 million $135,483
May 28, 4 PM $0.133
+0.30%
$132.88 million $113,120
May 28, 3 PM $0.132
+0.04%
$132.08 million $112,623
May 28, 2 PM $0.133
-0.34%
$132.59 million $113,964
May 28, 1 PM $0.133
+0.00%
$132.72 million $111,864
May 28, 12 PM $0.132
-0.37%
$132.1 million $109,831
May 28, 9 AM $0.134
+0.33%
$134.5 million $109,704
May 28, 7 AM $0.134
+0.00%
$133.99 million $111,820
May 28, 5 AM $0.133
-0.38%
$133.48 million $111,511
May 28, 4 AM $0.134
+0.00%
$133.92 million $108,617
May 28, 2 AM $0.133
-0.11%
$133.02 million $94,029
May 28, 12 AM $0.13
+0.15%
$129.65 million $91,723
May 27, 11 PM $0.133
+0.00%
$132.55 million $82,029
May 27, 10 PM $0.133
-2.37%
$132.59 million $81,866
May 27, 9 PM $0.138
-0.42%
$138.12 million $63,915