Opal Historical Data

OPAL Page 25
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 PM $0.0506
+0.00%
$50.6 million $15,485
Apr 8, 10 PM $0.0514
+0.00%
$51.44 million $15,275
Apr 8, 9 PM $0.0514
+0.23%
$51.41 million $15,265
Apr 8, 7 PM $0.0513
+0.00%
$51.26 million $14,096
Apr 8, 1 PM $0.0511
+0.03%
$51.1 million $1,873
Apr 7, 6 PM $0.0476
+0.00%
$47.62 million $2,806
Apr 7, 5 PM $0.0476
+0.08%
$47.58 million $2,730
Apr 7, 1 PM $0.0473
+0.00%
$47.28 million $6,146
Apr 6, 8 PM $0.0485
+0.00%
$48.51 million $6,054
Apr 6, 4 PM $0.0489
+0.01%
$48.88 million $5,438
Apr 6, 2 PM $0.0487
+0.00%
$48.73 million $6,951
Apr 6, 1 PM $0.0488
+0.00%
$48.79 million $3,582
Apr 6, 12 PM $0.0488
+0.00%
$48.82 million $3,564
Apr 6, 11 AM $0.049
+0.00%
$48.96 million $3,522
Apr 6, 10 AM $0.0489
+0.00%
$48.94 million $2,971
Apr 5, 6 PM $0.0466
+0.00%
$46.65 million $20,352
Apr 5, 2 PM $0.0458
+0.00%
$45.75 million $21,740
Apr 5, 5 AM $0.0462
+0.00%
$46.23 million $37,528
Apr 4, 11 PM $0.0462
+0.00%
$46.2 million $34,809
Apr 4, 10 PM $0.0462
+0.00%
$46.21 million $35,320
Apr 4, 9 PM $0.0457
+1.79%
$45.7 million $31,327
Apr 4, 8 PM $0.0449
+0.86%
$44.87 million $25,254
Apr 4, 6 PM $0.0442
+0.06%
$44.21 million $21,537
Apr 4, 5 PM $0.044
+0.00%
$43.99 million $19,982
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