Opal Historical Data

OPAL Page 3
Download
Date Close Price change Market cap Trading volume
Mar 9, 2 PM $ 0.0426
+0.87%
$ 42.59 million $ 1,355
Mar 8, 12 PM $ 0.0452
-0.90%
$ 45.17 million $ 2,850
Mar 7, 9 PM $ 0.0459
+0.00%
$ 45.92 million $ 2,259
Mar 7, 8 PM $ 0.0457
+0.00%
$ 45.71 million $ 2,159
Mar 7, 6 AM $ 0.0461
+0.00%
$ 46.09 million $ 1,492
Mar 6, 10 PM $ 0.0464
+0.00%
$ 46.36 million $ 1,259
Mar 5, 12 PM $ 0.0499
+0.00%
$ 49.86 million $ 1,080
Mar 4, 11 PM $ 0.05
+0.00%
$ 49.99 million $ 74,399
Mar 4, 10 PM $ 0.0506
+0.25%
$ 50.61 million $ 73,525
Mar 4, 4 PM $ 0.0539
+0.00%
$ -- $ 39,390
Mar 4, 12 PM $ 0.0522
+0.14%
$ 52.21 million $ 28,014
Mar 4, 9 AM $ 0.0522
+2.15%
$ 52.15 million $ 26,001
Mar 4, 8 AM $ 0.0508
+0.31%
$ 50.83 million $ 25,014
Mar 4, 7 AM $ 0.0507
+1.67%
$ 50.68 million $ 24,355
Mar 4, 6 AM $ 0.0496
+0.45%
$ 49.57 million $ 22,647
Mar 4, 5 AM $ 0.0494
+0.00%
$ 49.38 million $ 22,154
Mar 3, 10 PM $ 0.0498
+0.48%
$ 49.8 million $ 22,105
Mar 3, 9 PM $ 0.0493
-0.73%
$ 49.29 million $ 21,219
Mar 3, 8 PM $ 0.0497
-0.07%
$ 49.65 million $ 20,169
Mar 3, 7 PM $ 0.0496
+0.00%
$ 49.62 million $ 19,785
Mar 2, 8 PM $ 0.0504
-1.75%
$ 50.43 million $ 15,060
Mar 2, 7 PM $ 0.0513
+0.00%
$ 51.28 million $ 5,877
Mar 2, 5 PM $ 0.0519
+0.00%
$ 51.9 million $ 4,135
Feb 27, 3 PM $ 0.0473
+0.00%
$ 47.35 million $ 925
Feb 21, 6 AM $ 0.0477
+0.00%
$ 47.69 million $ 611
Feb 18, 10 PM $ 0.047
+0.00%
$ -- $ 2,179
Feb 18, 1 AM $ 0.048
+0.00%
$ 47.95 million $ 2,598
Feb 17, 9 AM $ 0.0482
+0.00%
$ 48.2 million $ 4,438
Feb 16, 3 PM $ 0.0469
+0.00%
$ 46.89 million $ 1,852
Feb 14, 9 AM $ 0.0493
+0.18%
$ 49.28 million $ 2,921
Feb 11, 9 PM $ 0.0467
+0.00%
$ 46.73 million $ 11,434
Feb 11, 9 AM $ 0.046
+0.00%
$ 45.96 million $ 7,491
Feb 10, 11 PM $ 0.0473
+0.00%
$ 47.28 million $ 8,511
Feb 10, 3 PM $ 0.0475
+0.00%
$ 47.54 million $ 8,043
Feb 10, 2 PM $ 0.0475
+0.00%
$ 47.49 million $ 7,960
Feb 10, 1 PM $ 0.0475
+0.00%
$ 47.5 million $ 7,892
Feb 9, 10 PM $ 0.0489
+0.00%
$ 48.85 million $ 91
Feb 9, 9 PM $ 0.0483
+0.00%
$ 48.3 million $ 57
Feb 8, 7 PM $ 0.0486
+0.00%
$ 48.58 million $ 3,229
Feb 8, 2 AM $ 0.0487
+0.00%
$ 48.66 million $ 5,879
Feb 7, 7 PM $ 0.0486
+0.00%
$ 48.59 million $ 5,022
Feb 7, 6 AM $ 0.0483
+0.00%
$ 48.3 million $ 6,290
Feb 6, 8 PM $ 0.0472
+0.00%
$ 47.2 million $ 46,459
Feb 6, 7 PM $ 0.047
+0.00%
$ 47.01 million $ 46,489
Feb 6, 6 PM $ 0.0474
-0.07%
$ 47.44 million $ 45,945
Feb 6, 12 PM $ 0.043
+0.00%
$ 43 million $ 31,864
Feb 6, 8 AM $ 0.0419
+0.00%
$ 41.87 million $ 28,960
Feb 6, 6 AM $ 0.0428
-1.55%
$ 42.79 million $ 29,324
Feb 6, 5 AM $ 0.0425
+0.45%
$ 42.51 million $ 29,830
Feb 6, 4 AM $ 0.0418
+0.00%
$ 41.8 million $ 27,783