Opal Historical Data

OPAL Page 5
Download
Date Close Price change Market cap Trading volume
Jan 8, 8 AM $ 0.076
+2.80%
$ 76.04 million $ 97,527
Jan 8, 7 AM $ 0.0739
-0.65%
$ 73.91 million $ 84,643
Jan 7, 12 PM $ 0.0773
+0.00%
$ 77.35 million $ 102,437
Jan 7, 11 AM $ 0.0773
+0.43%
$ 77.31 million $ 102,530
Jan 7, 7 AM $ 0.0776
+0.15%
$ 77.61 million $ 100,663
Jan 6, 9 PM $ 0.078
+1.09%
$ 77.98 million $ 99,505
Jan 6, 8 PM $ 0.0767
+0.00%
$ 76.68 million $ 97,664
Jan 6, 3 PM $ 0.0802
+0.00%
$ 80.17 million $ 82,705
Jan 6, 2 PM $ 0.0789
+0.00%
$ 78.86 million $ 82,923
Jan 6, 1 PM $ 0.0789
+0.00%
$ 78.93 million $ 81,525
Jan 6, 12 PM $ 0.0788
-0.05%
$ 78.83 million $ 80,759
Jan 6, 11 AM $ 0.0789
+0.68%
$ 78.87 million $ 77,941
Jan 6, 7 AM $ 0.0783
-0.29%
$ 78.26 million $ 73,736
Jan 6, 6 AM $ 0.078
+0.58%
$ 78.05 million $ 73,861
Jan 6, 5 AM $ 0.0773
+0.72%
$ 77.33 million $ 68,172
Jan 5, 11 PM $ 0.0765
+0.09%
$ 76.49 million $ 60,562
Jan 5, 10 PM $ 0.0764
+0.00%
$ 76.44 million $ 56,305
Jan 5, 9 PM $ 0.0761
+0.00%
$ 76.08 million $ 56,087
Jan 5, 8 PM $ 0.0755
+0.00%
$ -- $ 55,365
Jan 5, 7 PM $ 0.0756
+0.85%
$ 75.6 million $ 54,770
Jan 5, 6 PM $ 0.075
-0.29%
$ 75.02 million $ 53,329
Jan 5, 5 PM $ 0.0748
+0.75%
$ 74.81 million $ 52,628
Jan 5, 4 PM $ 0.0743
+2.29%
$ 74.29 million $ 51,102
Jan 5, 3 PM $ 0.0726
+0.00%
$ 72.59 million $ 40,089
Jan 5, 2 PM $ 0.0726
+0.87%
$ 72.57 million $ 37,098
Jan 5, 1 PM $ 0.0719
+0.83%
$ 71.93 million $ 35,704
Jan 5, 12 PM $ 0.0712
+2.40%
$ 71.19 million $ 20,599
Jan 5, 11 AM $ 0.0688
+0.00%
$ 68.84 million $ 185
Jan 3, 5 AM $ 0.068
+0.00%
$ 67.95 million $ 22,682
Jan 3, 4 AM $ 0.068
+0.00%
$ 68.04 million $ 22,656
Jan 2, 11 PM $ 0.0683
-2.09%
$ 68.3 million $ 22,431
Jan 2, 10 PM $ 0.0703
-0.41%
$ 70.32 million $ 6,718
Jan 2, 6 PM $ 0.0705
+0.00%
$ 70.48 million $ 1,995
Jan 2, 12 PM $ 0.069
+0.00%
$ 69.05 million $ 113,204
Jan 1, 11 PM $ 0.0678
+0.00%
$ 67.79 million $ 111,613
Jan 1, 3 PM $ 0.0675
+0.00%
$ 67.52 million $ 110,682
Jan 1, 2 PM $ 0.0675
+0.00%
$ 67.54 million $ 110,456
Dec 31, 2 PM $ 0.0679
+0.07%
$ 67.86 million $ 108,690
Dec 31, 11 AM $ 0.0666
+1.09%
$ 66.62 million $ 101,124
Dec 31, 10 AM $ 0.0659
+0.00%
$ 65.9 million $ 97,034
Dec 30, 8 PM $ 0.0654
+0.00%
$ 65.42 million $ 92,988
Dec 30, 7 PM $ 0.0683
+0.00%
$ 68.29 million $ 70,333
Dec 30, 12 AM $ 0.0675
+0.00%
$ 67.45 million $ 68,056
Dec 29, 8 PM $ 0.0673
-0.16%
$ 67.27 million $ 67,341
Dec 29, 3 PM $ 0.0683
+0.00%
$ 68.28 million $ 62,075
Dec 28, 4 PM $ 0.0687
+0.00%
$ 68.7 million $ 58,873
Dec 28, 3 PM $ 0.0687
+0.00%
$ 68.7 million $ 58,921
Dec 28, 9 AM $ 0.0685
+0.00%
$ 68.48 million $ 56,533
Dec 28, 8 AM $ 0.0685
+0.00%
$ 68.52 million $ 56,431
Dec 27, 4 PM $ 0.0682
+0.00%
$ 68.16 million $ 52,606