Opal Historical Data

OPAL Page 24
Download
Date Close Price change Market cap Trading volume
May 10, 1 PM $0.0568
+0.00%
$56.76 million $1,407
May 9, 8 PM $0.0567
+0.00%
$56.75 million $3,063
May 9, 6 PM $0.0568
+0.00%
$56.76 million $3,088
May 9, 10 AM $0.0565
+0.00%
$56.46 million $13,960
May 8, 2 PM $0.0555
+0.00%
$55.55 million $18,769
May 8, 1 PM $0.0555
+0.00%
$55.47 million $18,641
May 8, 12 PM $0.0575
+0.00%
$57.53 million $6,767
May 7, 9 PM $0.0576
+0.00%
$57.6 million $15,252
May 7, 6 PM $0.0576
+1.29%
$57.64 million $14,677
May 7, 4 AM $0.0575
+0.00%
$57.47 million $12,182
May 7, 3 AM $0.0574
+0.00%
$57.4 million $12,159
May 7, 2 AM $0.0577
+0.00%
$57.72 million $12,117
May 6, 4 PM $0.0573
+0.00%
$57.27 million $4,505
May 6, 3 PM $0.0571
+0.00%
$57.12 million $3,331
May 6, 1 PM $0.0583
+0.00%
$58.28 million $3,262
May 6, 5 AM $0.057
+0.00%
$57.02 million $2,328
May 4, 7 PM $0.0562
-0.36%
$56.16 million $2,751
May 1, 9 PM $0.0552
+0.00%
$55.24 million $6,298
May 1, 5 PM $0.0549
+0.00%
$54.89 million $1,110
Apr 30, 10 PM $0.054
+0.00%
$54.04 million $3,849
Apr 30, 4 PM $0.0539
+0.00%
$53.85 million $2,358
Apr 30, 10 AM $0.0538
+0.00%
$53.83 million $2,177
Apr 28, 2 PM $0.0537
-0.05%
$53.71 million $2,704
Apr 28, 7 AM $0.0539
-0.30%
$53.89 million $4,551
Apr 27, 4 AM $0.0567
+0.00%
$56.67 million $2,818
Apr 27, 12 AM $0.0562
+0.45%
$56.25 million $838
Apr 25, 3 PM $0.0549
+0.00%
$54.9 million $492
Apr 23, 8 PM $0.0545
-0.03%
$54.49 million $10,735
Apr 22, 11 PM $0.0553
+0.00%
$55.33 million $5,808
Apr 22, 9 PM $0.0558
+0.00%
$55.77 million $5,428
Apr 22, 6 PM $0.0559
+0.00%
$55.9 million $4,637
Apr 22, 5 AM $0.0555
+0.00%
$55.48 million $146
Apr 22, 4 AM $0.0555
+0.02%
$55.49 million $136
Apr 18, 6 PM $0.055
+0.00%
$55.02 million $2,236
Apr 17, 5 PM $0.0569
-0.40%
$56.87 million $5,646
Apr 16, 7 PM $0.0545
+0.00%
$54.49 million $328
Apr 15, 4 AM $0.0538
-0.06%
$53.79 million $2,349
Apr 15, 12 AM $0.0539
+0.01%
$53.85 million $1,268
Apr 14, 4 PM $0.0545
+0.00%
$54.46 million $1,497
Apr 14, 1 AM $0.0544
+0.00%
$54.44 million $1,707
Apr 14, 12 AM $0.0545
+0.00%
$54.52 million $1,632
Apr 13, 12 PM $0.0502
+0.00%
$50.25 million $420
Apr 13, 6 AM $0.0503
+0.00%
$50.25 million $198
Apr 10, 11 PM $0.0518
+0.08%
$51.78 million $4,313
Apr 10, 7 PM $0.0519
+0.00%
$51.88 million $3,637
Apr 10, 6 PM $0.0518
-0.26%
$51.75 million $3,067
Apr 10, 5 PM $0.0517
+0.00%
$51.75 million $2,473
Apr 9, 9 PM $0.0515
+0.00%
$51.46 million $1,051
Apr 9, 5 PM $0.0511
+0.00%
$51.05 million $2,002
Apr 9, 3 PM $0.0505
+0.00%
$50.5 million $1,876