Opal Historical Data

OPAL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2 AM $ 0.0682
-0.02%
$ 68.25 million $ 52,244
Dec 26, 5 PM $ 0.0682
+0.00%
$ 68.21 million $ 51,371
Dec 26, 1 PM $ 0.0695
+0.00%
$ 69.49 million $ 51,947
Dec 26, 10 AM $ 0.0695
+0.00%
$ 69.53 million $ 51,194
Dec 26, 5 AM $ 0.0696
+0.00%
$ 69.59 million $ 50,667
Dec 26, 4 AM $ 0.0695
+0.00%
$ 69.47 million $ 50,597
Dec 26, 3 AM $ 0.0695
+0.00%
$ 69.45 million $ 50,183
Dec 26, 2 AM $ 0.0687
+0.03%
$ 68.75 million $ 49,263
Dec 25, 7 PM $ 0.0694
+0.00%
$ 69.41 million $ 48,386
Dec 25, 2 PM $ 0.0692
+0.23%
$ 69.18 million $ 45,999
Dec 25, 9 AM $ 0.0687
-0.13%
$ 68.65 million $ 41,495
Dec 25, 5 AM $ 0.069
-0.12%
$ 69.01 million $ 41,417
Dec 24, 11 PM $ 0.0695
+0.00%
$ 69.51 million $ 38,799
Dec 24, 12 PM $ 0.0694
+0.00%
$ 69.43 million $ 35,628
Dec 24, 10 AM $ 0.0696
+0.00%
$ 69.64 million $ 30,541
Dec 24, 1 AM $ 0.0715
+0.00%
$ 71.55 million $ 22,722
Dec 23, 10 PM $ 0.0719
+0.00%
$ 71.9 million $ 22,576
Dec 23, 2 PM $ 0.0713
+0.00%
$ 71.28 million $ 22,117
Dec 23, 3 AM $ 0.0724
+0.00%
$ 72.39 million $ 22,212
Dec 23, 2 AM $ 0.0726
-0.41%
$ 72.6 million $ 21,764
Dec 22, 9 PM $ 0.0723
+0.00%
$ 72.28 million $ 20,712
Dec 22, 11 AM $ 0.0741
+0.00%
$ 74.11 million $ 16,681
Dec 21, 3 PM $ 0.0724
+0.00%
$ 72.43 million $ 14,756
Dec 21, 9 AM $ 0.073
+0.00%
$ 72.97 million $ 14,748
Dec 20, 11 PM $ 0.0726
+0.00%
$ -- $ 14,057
Dec 20, 4 PM $ 0.0727
+0.00%
$ 72.66 million $ 13,238
Dec 19, 7 AM $ 0.0714
+0.00%
$ 71.41 million $ 228,486
Dec 18, 9 PM $ 0.0682
+0.00%
$ 68.17 million $ 214,626
Dec 18, 8 PM $ 0.0679
-0.29%
$ 67.92 million $ 212,916
Dec 18, 7 PM $ 0.0692
+0.00%
$ 69.19 million $ 209,067
Dec 18, 6 PM $ 0.0691
+0.00%
$ 69.08 million $ 210,488
Dec 18, 4 PM $ 0.0728
+0.00%
$ 72.85 million $ 218,448
Dec 18, 3 PM $ 0.072
+0.00%
$ 71.98 million $ 219,500
Dec 18, 2 PM $ 0.0723
+0.00%
$ 72.33 million $ 215,917
Dec 17, 6 PM $ 0.07
+0.00%
$ 70.04 million $ 204,274
Dec 17, 4 PM $ 0.0699
+0.00%
$ 69.86 million $ 203,879
Dec 17, 2 AM $ 0.0728
+0.00%
$ 72.84 million $ 209,485
Dec 17, 1 AM $ 0.0726
+0.00%
$ 72.57 million $ 210,459
Dec 16, 11 PM $ 0.0724
+0.00%
$ 72.45 million $ 208,849
Dec 16, 9 PM $ 0.0718
+0.00%
$ 71.83 million $ 203,496
Dec 16, 5 PM $ 0.0716
+0.00%
$ 71.55 million $ 200,333
Dec 16, 4 PM $ 0.0718
+0.00%
$ 71.8 million $ 198,480
Dec 16, 3 PM $ 0.0709
+0.05%
$ 70.93 million $ 199,395
Dec 16, 7 AM $ 0.0711
+0.00%
$ 71.11 million $ 193,744
Dec 15, 4 PM $ 0.0725
+0.00%
$ 72.52 million $ 193,790
Dec 15, 8 AM $ 0.0758
+0.00%
$ 75.8 million $ 200,289
Dec 15, 5 AM $ 0.0748
+0.00%
$ 74.77 million $ 193,146
Dec 14, 8 PM $ 0.0742
-0.19%
$ 74.16 million $ 189,856
Dec 13, 12 PM $ 0.0751
+0.00%
$ 75.13 million $ 188,963
Dec 13, 11 AM $ 0.0753
+0.00%
$ 75.26 million $ 188,739