Opal Historical Data

OPAL Page 7
Download
Date Close Price change Market cap Trading volume
Dec 13, 2 AM $ 0.0735
+0.00%
$ 73.54 million $ 181,310
Dec 13, 12 AM $ 0.0735
+0.00%
$ 73.51 million $ 180,426
Dec 12, 9 PM $ 0.0735
+0.00%
$ 73.47 million $ 179,361
Dec 12, 8 PM $ 0.0729
+0.06%
$ 72.92 million $ 176,279
Dec 12, 7 PM $ 0.073
+0.00%
$ 72.99 million $ 174,764
Dec 12, 6 PM $ 0.0731
+0.00%
$ 73.14 million $ 174,126
Dec 12, 2 PM $ 0.0796
+0.00%
$ 79.56 million $ 156,856
Dec 12, 1 PM $ 0.0803
+0.00%
$ 80.32 million $ 153,622
Dec 12, 12 PM $ 0.0802
-0.45%
$ 80.23 million $ 152,516
Dec 12, 11 AM $ 0.0808
-0.01%
$ 80.83 million $ 148,195
Dec 12, 10 AM $ 0.0808
+0.00%
$ 80.8 million $ 148,605
Dec 12, 9 AM $ 0.0809
+0.20%
$ 80.86 million $ 148,532
Dec 12, 8 AM $ 0.081
-0.12%
$ 80.97 million $ 148,124
Dec 12, 7 AM $ 0.0811
+0.00%
$ 81.09 million $ 148,033
Dec 12, 6 AM $ 0.0813
+0.35%
$ 81.28 million $ 148,069
Dec 12, 5 AM $ 0.0809
+0.06%
$ 80.92 million $ 146,556
Dec 12, 4 AM $ 0.0809
-0.14%
$ 80.89 million $ 145,776
Dec 12, 3 AM $ 0.081
-0.60%
$ 81.01 million $ 144,322
Dec 12, 2 AM $ 0.0812
+0.10%
$ 81.22 million $ 144,356
Dec 12, 1 AM $ 0.081
+0.03%
$ 80.96 million $ 142,239
Dec 12, 12 AM $ 0.0811
+0.00%
$ 81.09 million $ 140,998
Dec 11, 11 PM $ 0.0812
-0.05%
$ 81.21 million $ 140,985
Dec 11, 10 PM $ 0.0815
-0.22%
$ 81.53 million $ 140,202
Dec 11, 9 PM $ 0.0815
+1.27%
$ 81.55 million $ 140,288
Dec 11, 8 PM $ 0.0805
+0.00%
$ 80.55 million $ 135,929
Dec 11, 6 PM $ 0.0805
+0.74%
$ 80.51 million $ 135,693
Dec 11, 5 PM $ 0.0801
+0.45%
$ 80.08 million $ 132,381
Dec 11, 4 PM $ 0.0797
+0.00%
$ 79.72 million $ 130,072
Dec 11, 3 PM $ 0.0798
+0.48%
$ 79.78 million $ 127,917
Dec 11, 2 PM $ 0.0802
-0.29%
$ 80.2 million $ 125,658
Dec 11, 6 AM $ 0.0809
+0.00%
$ 80.94 million $ 123,977
Dec 10, 10 PM $ 0.0839
+0.09%
$ 83.93 million $ 127,319
Dec 10, 9 PM $ 0.084
-0.94%
$ 83.98 million $ 124,904
Dec 10, 8 PM $ 0.0849
+0.81%
$ 84.88 million $ 125,360
Dec 10, 7 PM $ 0.0846
+0.00%
$ 84.65 million $ 123,516
Dec 10, 11 AM $ 0.0837
+0.00%
$ 83.69 million $ 119,742
Dec 9, 9 PM $ 0.0828
+0.15%
$ 82.8 million $ 116,647
Dec 9, 7 PM $ 0.0841
+0.00%
$ 84.13 million $ 115,790
Dec 9, 6 PM $ 0.0843
+0.00%
$ 84.27 million $ 114,945
Dec 9, 5 PM $ 0.0848
+2.91%
$ 84.82 million $ 114,113
Dec 9, 4 PM $ 0.0814
+2.37%
$ 81.4 million $ 107,826
Dec 9, 3 PM $ 0.0744
+0.00%
$ 74.39 million $ 68,356
Dec 9, 6 AM $ 0.0707
+0.00%
$ 70.68 million $ 39,843
Dec 8, 4 PM $ 0.0699
+0.00%
$ 69.87 million $ 29,931
Dec 8, 2 PM $ 0.0707
+0.00%
$ 70.66 million $ 27,423
Dec 6, 4 PM $ 0.0689
+0.24%
$ 68.94 million $ 21,651
Dec 6, 2 PM $ 0.0689
+0.00%
$ 68.94 million $ 18,409
Dec 6, 6 AM $ 0.0687
+0.00%
$ -- $ 14,510
Dec 5, 5 AM $ 0.0718
+0.00%
$ 71.82 million $ 12,454
Dec 4, 5 AM $ 0.0717
+0.00%
$ 71.7 million $ 14,600