Opal Historical Data

OPAL Page 4
Download
Date Close Price change Market cap Trading volume
Feb 5, 9 PM $ 0.0419
+1.45%
$ 41.86 million $ 27,140
Feb 5, 8 PM $ 0.044
+0.64%
$ 43.95 million $ 16,091
Feb 5, 7 PM $ 0.0436
+0.00%
$ 43.58 million $ 12,456
Feb 5, 3 PM $ 0.0447
-0.14%
$ 44.67 million $ 10,030
Feb 5, 8 AM $ 0.0484
+0.00%
$ 48.39 million $ 1,886
Feb 5, 3 AM $ 0.0486
+0.00%
$ 48.64 million $ 780
Feb 2, 6 AM $ 0.0526
+0.00%
$ 52.6 million $ 1,526
Feb 1, 8 PM $ 0.0553
+0.00%
$ 55.25 million $ 13,933
Feb 1, 4 PM $ 0.0552
+0.00%
$ 55.19 million $ 11,536
Feb 1, 3 PM $ 0.0556
+0.00%
$ 55.57 million $ 10,020
Feb 1, 12 PM $ 0.0567
+0.00%
$ 56.69 million $ 10,119
Feb 1, 10 AM $ 0.0576
+0.00%
$ 57.62 million $ 10,198
Feb 1, 6 AM $ 0.0578
+0.00%
$ 57.8 million $ 8,425
Feb 1, 4 AM $ 0.0588
+0.00%
$ 58.77 million $ 3,621
Jan 31, 10 PM $ 0.058
+0.80%
$ 58.03 million $ 44,332
Jan 31, 7 PM $ 0.0569
-0.23%
$ 56.88 million $ 39,669
Jan 31, 6 PM $ 0.057
-8.03%
$ 56.98 million $ 39,174
Jan 31, 4 PM $ 0.0646
-0.85%
$ 64.57 million $ 2,084
Jan 28, 9 PM $ 0.0763
+0.00%
$ 76.26 million $ 28,751
Jan 28, 8 PM $ 0.0763
-0.21%
$ 76.32 million $ 28,608
Jan 28, 6 PM $ 0.0754
+1.18%
$ 75.41 million $ 18,066
Jan 28, 2 PM $ 0.0753
+0.00%
$ 75.33 million $ 12,166
Jan 28, 12 PM $ 0.0753
+0.00%
$ 75.25 million $ 11,206
Jan 27, 4 PM $ 0.0754
+0.70%
$ 75.36 million $ 2,215
Jan 25, 8 AM $ 0.0733
+0.00%
$ 73.34 million $ 45
Jan 24, 4 AM $ 0.0739
+0.00%
$ 73.88 million $ 800
Jan 23, 10 PM $ 0.0738
+0.28%
$ 73.82 million $ 9,611
Jan 23, 5 PM $ 0.0739
+0.27%
$ 73.94 million $ 8,915
Jan 23, 11 AM $ 0.0722
+0.00%
$ 72.15 million $ 109
Jan 22, 5 PM $ 0.0711
-0.23%
$ 71.08 million $ 1,570
Jan 22, 4 PM $ 0.0712
+0.00%
$ 71.19 million $ 137
Jan 22, 3 AM $ 0.0729
+0.00%
$ 72.91 million $ 213
Jan 21, 8 PM $ 0.0738
+0.00%
$ 73.8 million $ 406
Jan 20, 8 PM $ 0.0726
+0.00%
$ 72.55 million $ 1,180
Jan 19, 9 PM $ 0.0771
+0.17%
$ 77.08 million $ 3,832
Jan 18, 12 AM $ 0.0789
+0.00%
$ 78.9 million $ 182
Jan 16, 9 AM $ 0.079
+0.00%
$ 78.95 million $ 1,221
Jan 15, 4 PM $ 0.0791
-2.08%
$ 79.13 million $ 21,369
Jan 15, 1 AM $ 0.0804
+0.00%
$ 80.41 million $ 36,289
Jan 15, 12 AM $ 0.0808
+0.76%
$ 80.82 million $ 35,512
Jan 14, 10 PM $ 0.0807
+0.00%
$ 80.69 million $ 30,815
Jan 14, 8 PM $ 0.0801
-0.77%
$ 80.12 million $ 23,491
Jan 13, 3 PM $ 0.0761
+0.00%
$ 76.12 million $ 17,821
Jan 13, 6 AM $ 0.0737
-0.33%
$ 73.71 million $ 18,808
Jan 12, 11 PM $ 0.0732
+0.00%
$ 73.24 million $ 17,304
Jan 11, 9 PM $ 0.0741
+0.38%
$ 74.06 million $ 7,511
Jan 11, 5 PM $ 0.074
+0.00%
$ 74.01 million $ 4,500
Jan 11, 10 AM $ 0.0734
+0.00%
$ 73.43 million $ 2,569
Jan 9, 8 PM $ 0.0744
+0.00%
$ 74.4 million $ 85,918
Jan 9, 5 AM $ 0.0751
+0.00%
$ 75.14 million $ 102,463