Opal Historical Data

OPAL Page 4
Download
Date Close Price change Market cap Trading volume
Aug 20, 3 AM $0.132
+0.00%
$131.68 million $152,934
Aug 19, 11 PM $0.132
-0.06%
$131.84 million $151,136
Aug 19, 10 PM $0.133
+2.59%
$132.6 million $150,449
Aug 19, 9 PM $0.132
+12.28%
$131.91 million $102,786
Aug 19, 8 PM $0.115
+6.21%
$114.52 million $17,016
Aug 19, 6 PM $0.107
+0.09%
$106.99 million $8,575
Aug 19, 5 PM $0.107
+0.21%
$106.79 million $6,698
Aug 19, 4 PM $0.107
+0.00%
$107.01 million $5,691
Aug 19, 3 PM $0.103
+0.00%
$102.99 million $6,239
Aug 19, 2 PM $0.101
+1.43%
$100.59 million $5,904
Aug 19, 1 PM $0.0991
+0.00%
$99.1 million $4,536
Aug 19, 12 PM $0.0986
+0.00%
$98.61 million $4,514
Aug 19, 7 AM $0.098
+0.00%
$98.03 million $9,015
Aug 19, 6 AM $0.0976
+0.00%
$97.62 million $8,964
Aug 19, 4 AM $0.0976
+0.00%
$97.65 million $8,913
Aug 19, 2 AM $0.0976
+0.00%
$97.6 million $11,360
Aug 19, 12 AM $0.0978
+0.00%
$97.84 million $11,338
Aug 18, 8 PM $0.0979
+0.00%
$97.88 million $12,152
Aug 18, 6 PM $0.0977
+0.00%
$97.66 million $12,155
Aug 18, 5 PM $0.0979
+0.00%
$97.9 million $11,191
Aug 18, 4 PM $0.0975
+0.00%
$97.52 million $10,611
Aug 18, 3 PM $0.0977
+0.00%
$97.72 million $10,432
Aug 18, 1 PM $0.0967
+0.00%
$96.74 million $8,547
Aug 18, 11 AM $0.0966
+0.00%
$96.61 million $8,918
Aug 18, 8 AM $0.0973
+0.00%
$97.28 million $11,727
Aug 18, 4 AM $0.097
-0.45%
$97.03 million $12,462
Aug 17, 10 PM $0.098
+0.00%
$97.98 million $15,609
Aug 17, 9 PM $0.0981
-0.06%
$98.08 million $27,858
Aug 17, 8 PM $0.0979
+0.11%
$97.93 million $26,679
Aug 17, 7 PM $0.098
+0.01%
$98.03 million $26,666
Aug 17, 3 PM $0.0981
+0.00%
$98.15 million $56,410
Aug 17, 2 PM $0.0976
+0.00%
$97.56 million $55,977
Aug 17, 11 AM $0.0978
+0.00%
$97.79 million $51,966
Aug 17, 10 AM $0.098
+0.00%
$97.95 million $50,102
Aug 17, 7 AM $0.0985
+0.00%
$98.51 million $48,676
Aug 17, 6 AM $0.0984
+0.50%
$98.37 million $46,310
Aug 17, 5 AM $0.098
-0.07%
$97.97 million $45,536
Aug 17, 3 AM $0.0981
+0.00%
$-- $44,362
Aug 17, 12 AM $0.0969
+0.00%
$96.86 million $43,753
Aug 16, 11 PM $0.0969
+0.00%
$96.88 million $43,643
Aug 16, 10 PM $0.0968
-0.56%
$96.78 million $41,772
Aug 16, 9 PM $0.0983
+0.00%
$98.29 million $29,811
Aug 16, 8 PM $0.0998
+0.00%
$99.83 million $29,858
Aug 16, 7 PM $0.1
+0.00%
$100.07 million $17,054
Aug 16, 6 PM $0.102
-0.35%
$102.38 million $14,897
Aug 16, 5 PM $0.104
+0.23%
$104.09 million $5,449
Aug 16, 1 PM $0.102
+0.00%
$102.42 million $310
Aug 16, 2 AM $0.102
+0.00%
$102.48 million $10,072
Aug 16, 1 AM $0.103
+0.00%
$102.53 million $10,019
Aug 15, 1 PM $0.103
+0.00%
$102.66 million $13,891