Opal Historical Data

OPAL Page 8
Download
Date Close Price change Market cap Trading volume
May 26, 12 PM $ 0.142
+45.71%
$ 142.22 million $ 652,453
May 26, 11 AM $ 0.0976
+22.74%
$ 97.6 million $ 380,711
May 26, 10 AM $ 0.0796
+6.08%
$ 79.59 million $ 247,448
May 26, 5 AM $ 0.0751
+0.42%
$ 75.13 million $ 222,933
May 26, 4 AM $ 0.0749
+0.02%
$ 74.9 million $ 221,497
May 26, 3 AM $ 0.0749
+0.18%
$ 74.88 million $ 221,498
May 26, 12 AM $ 0.0716
-3.82%
$ 71.65 million $ 194,091
May 25, 11 PM $ 0.0747
+0.00%
$ 74.69 million $ 177,249
May 25, 10 PM $ 0.0747
+0.33%
$ 74.66 million $ 177,681
May 25, 9 PM $ 0.0741
+4.23%
$ 74.13 million $ 174,283
May 25, 8 PM $ 0.0668
+6.56%
$ 66.85 million $ 124,294
May 25, 7 PM $ 0.0627
+14.01%
$ 62.7 million $ 76,612
May 25, 6 PM $ 0.055
+1.13%
$ 54.99 million $ 10,447
May 21, 3 PM $ 0.0531
+0.00%
$ 53.09 million $ 8,710
May 21, 10 AM $ 0.0541
+0.00%
$ 54.13 million $ 290
May 20, 10 AM $ 0.0544
+0.40%
$ 54.37 million $ 11,926
May 20, 4 AM $ 0.0534
+0.00%
$ 53.36 million $ 8,444
May 18, 9 PM $ 0.0527
+0.00%
$ 52.72 million $ 2,182
May 14, 3 PM $ 0.0569
+0.00%
$ 56.91 million $ 5,129
May 14, 6 AM $ 0.0557
+0.00%
$ 55.67 million $ 182
May 11, 1 PM $ 0.057
+0.00%
$ 57 million $ 1,658
May 11, 1 AM $ 0.0577
+0.00%
$ 57.7 million $ 2,154
May 10, 2 PM $ 0.0569
+0.00%
$ 56.89 million $ 2,223
May 10, 1 PM $ 0.0568
+0.00%
$ 56.76 million $ 1,407
May 9, 8 PM $ 0.0567
+0.00%
$ 56.75 million $ 3,063
May 9, 6 PM $ 0.0568
+0.00%
$ 56.76 million $ 3,088
May 9, 10 AM $ 0.0565
+0.00%
$ 56.46 million $ 13,960
May 8, 2 PM $ 0.0555
+0.00%
$ 55.55 million $ 18,769
May 8, 1 PM $ 0.0555
+0.00%
$ 55.47 million $ 18,641
May 8, 12 PM $ 0.0575
+0.00%
$ 57.53 million $ 6,767
May 7, 9 PM $ 0.0576
+0.00%
$ 57.6 million $ 15,252
May 7, 6 PM $ 0.0576
+1.29%
$ 57.64 million $ 14,677
May 7, 4 AM $ 0.0575
+0.00%
$ 57.47 million $ 12,182
May 7, 3 AM $ 0.0574
+0.00%
$ 57.4 million $ 12,159
May 7, 2 AM $ 0.0577
+0.00%
$ 57.72 million $ 12,117
May 6, 4 PM $ 0.0573
+0.00%
$ 57.27 million $ 4,505
May 6, 3 PM $ 0.0571
+0.00%
$ 57.12 million $ 3,331
May 6, 1 PM $ 0.0583
+0.00%
$ 58.28 million $ 3,262
May 6, 5 AM $ 0.057
+0.00%
$ 57.02 million $ 2,328
May 4, 7 PM $ 0.0562
-0.36%
$ 56.16 million $ 2,751
May 1, 9 PM $ 0.0552
+0.00%
$ 55.24 million $ 6,298
May 1, 5 PM $ 0.0549
+0.00%
$ 54.89 million $ 1,110
Apr 30, 10 PM $ 0.054
+0.00%
$ 54.04 million $ 3,849
Apr 30, 4 PM $ 0.0539
+0.00%
$ 53.85 million $ 2,358
Apr 30, 10 AM $ 0.0538
+0.00%
$ 53.83 million $ 2,177
Apr 28, 2 PM $ 0.0537
-0.05%
$ 53.71 million $ 2,704
Apr 28, 7 AM $ 0.0539
-0.30%
$ 53.89 million $ 4,551
Apr 27, 4 AM $ 0.0567
+0.00%
$ 56.67 million $ 2,818
Apr 27, 12 AM $ 0.0562
+0.45%
$ 56.25 million $ 838
Apr 25, 3 PM $ 0.0549
+0.00%
$ 54.9 million $ 492