Opal Historical Data

OPAL Page 8
Download
Date Close Price change Market cap Trading volume
Dec 3, 8 PM $ 0.0702
+0.52%
$ 70.24 million $ 12,785
Dec 3, 6 PM $ 0.0698
+0.00%
$ 69.76 million $ 8,228
Dec 2, 10 PM $ 0.0679
+0.00%
$ 67.92 million $ 39,475
Dec 2, 9 PM $ 0.0676
+0.00%
$ 67.55 million $ 38,186
Dec 2, 8 PM $ 0.0678
-0.01%
$ 67.8 million $ 37,973
Dec 2, 7 PM $ 0.0687
+0.00%
$ 68.75 million $ 37,169
Dec 2, 2 AM $ 0.0636
+0.26%
$ 63.59 million $ 33,238
Dec 2, 1 AM $ 0.0634
+0.00%
$ 63.42 million $ 33,116
Dec 1, 11 PM $ 0.0637
+0.92%
$ 63.69 million $ 33,179
Dec 1, 10 PM $ 0.0633
+0.02%
$ 63.27 million $ 30,222
Dec 1, 3 PM $ 0.063
+0.00%
$ 63.03 million $ 26,934
Dec 1, 7 AM $ 0.0658
+0.00%
$ 65.82 million $ 7,912
Dec 1, 6 AM $ 0.0659
-0.39%
$ 65.89 million $ 7,866
Nov 30, 7 PM $ 0.0717
+0.00%
$ 71.7 million $ 17,660
Nov 29, 3 PM $ 0.0711
+0.00%
$ 71.1 million $ 5,083
Nov 29, 2 PM $ 0.0711
+0.00%
$ 71.1 million $ 4,772
Nov 29, 7 AM $ 0.0721
+0.00%
$ 72.09 million $ 4,105
Nov 29, 1 AM $ 0.0721
+0.00%
$ 72.11 million $ 3,959
Nov 28, 2 PM $ 0.0734
+0.08%
$ 73.42 million $ 2,134
Nov 28, 12 PM $ 0.0725
+0.00%
$ 72.52 million $ 700
Nov 28, 10 AM $ 0.0727
+0.00%
$ 72.72 million $ 272
Nov 27, 10 PM $ 0.0725
+0.00%
$ 72.46 million $ 49,171
Nov 27, 9 PM $ 0.072
+0.17%
$ 71.98 million $ 44,647
Nov 27, 8 PM $ 0.0718
+0.00%
$ 71.76 million $ 43,855
Nov 27, 6 PM $ 0.0712
+0.73%
$ 71.24 million $ 42,532
Nov 27, 5 PM $ 0.0704
+0.00%
$ 70.35 million $ 31,424
Nov 27, 3 PM $ 0.0691
+0.00%
$ 69.1 million $ 25,297
Nov 27, 2 AM $ 0.0687
+0.00%
$ 68.72 million $ 12,542
Nov 26, 2 PM $ 0.0655
+0.00%
$ 65.48 million $ 7,973
Nov 26, 1 PM $ 0.0653
+0.79%
$ 65.31 million $ 5,228
Nov 26, 3 AM $ 0.0665
-0.12%
$ 66.51 million $ 310,131
Nov 26, 2 AM $ 0.0667
+0.00%
$ 66.73 million $ 313,535
Nov 26, 12 AM $ 0.0665
-0.05%
$ 66.51 million $ 313,215
Nov 25, 11 PM $ 0.0668
+1.02%
$ 66.79 million $ 312,725
Nov 25, 10 PM $ 0.0659
+0.00%
$ 65.94 million $ 310,245
Nov 25, 12 PM $ 0.0652
+0.00%
$ 65.21 million $ 305,294
Nov 25, 7 AM $ 0.0659
+0.00%
$ 65.94 million $ 300,791
Nov 25, 3 AM $ 0.0651
+0.05%
$ 65.12 million $ 286,025
Nov 24, 9 PM $ 0.0665
+0.00%
$ 66.46 million $ 289,948
Nov 24, 8 PM $ 0.0682
+0.00%
$ 68.17 million $ 277,616
Nov 24, 6 PM $ 0.0691
+1.65%
$ 69.11 million $ 261,792
Nov 24, 5 PM $ 0.067
+0.00%
$ 67.03 million $ 256,517
Nov 24, 10 AM $ 0.0694
+0.00%
$ 69.45 million $ 220,139
Nov 24, 9 AM $ 0.0697
+0.00%
$ 69.7 million $ 221,677
Nov 24, 8 AM $ 0.0698
+0.00%
$ 69.84 million $ 222,493
Nov 23, 9 PM $ 0.0696
+0.00%
$ 69.61 million $ 218,590
Nov 23, 3 PM $ 0.0695
+0.00%
$ 69.45 million $ 217,430
Nov 23, 11 AM $ 0.0692
+0.00%
$ 69.24 million $ 215,111
Nov 23, 7 AM $ 0.0716
+0.00%
$ 71.58 million $ 194,373
Nov 23, 2 AM $ 0.0714
+0.00%
$ 71.4 million $ 193,864