Opal Historical Data

OPAL Page 9
Download
Date Close Price change Market cap Trading volume
Nov 23, 1 AM $ 0.0714
-0.17%
$ 71.43 million $ 192,651
Nov 22, 7 PM $ 0.0704
+0.19%
$ 70.43 million $ 187,389
Nov 22, 3 PM $ 0.0698
+0.00%
$ 69.8 million $ 183,866
Nov 22, 9 AM $ 0.071
+0.30%
$ 70.97 million $ 159,853
Nov 22, 8 AM $ 0.0713
-0.41%
$ 71.33 million $ 158,852
Nov 22, 7 AM $ 0.0717
+0.25%
$ 71.68 million $ 160,485
Nov 22, 5 AM $ 0.0706
-0.37%
$ 70.63 million $ 156,805
Nov 22, 1 AM $ 0.0716
+0.05%
$ 71.65 million $ 158,439
Nov 21, 11 PM $ 0.0704
+0.00%
$ 70.37 million $ 154,510
Nov 21, 10 PM $ 0.0713
-0.06%
$ 71.25 million $ 154,736
Nov 21, 9 PM $ 0.0714
+0.67%
$ 71.41 million $ 155,897
Nov 21, 7 PM $ 0.071
+0.00%
$ 70.96 million $ 149,543
Nov 21, 6 PM $ 0.0713
+0.00%
$ -- $ 150,330
Nov 21, 5 PM $ 0.0711
+2.20%
$ 71.08 million $ 150,470
Nov 21, 4 PM $ 0.0684
+0.00%
$ 68.37 million $ 142,571
Nov 21, 1 PM $ 0.0693
+0.73%
$ 69.28 million $ 141,154
Nov 21, 12 PM $ 0.0667
-4.43%
$ 66.73 million $ 136,253
Nov 21, 11 AM $ 0.0707
+0.00%
$ 70.65 million $ 111,352
Nov 21, 9 AM $ 0.0722
-0.83%
$ 72.18 million $ 99,912
Nov 21, 8 AM $ 0.0724
-0.57%
$ 72.42 million $ 99,835
Nov 21, 7 AM $ 0.0727
+0.00%
$ 72.65 million $ 86,239
Nov 21, 3 AM $ 0.0741
+0.00%
$ 74.08 million $ 87,372
Nov 20, 8 PM $ 0.0732
+0.00%
$ 73.18 million $ 82,684
Nov 20, 7 PM $ 0.0723
-0.68%
$ 72.33 million $ 81,584
Nov 20, 6 PM $ 0.0726
+0.00%
$ 72.63 million $ 81,111
Nov 20, 5 PM $ 0.0728
-1.30%
$ 72.79 million $ 80,480
Nov 20, 12 PM $ 0.077
+0.01%
$ 76.98 million $ 79,591
Nov 20, 11 AM $ 0.0766
+0.00%
$ 76.6 million $ 78,624
Nov 20, 10 AM $ 0.0764
+0.03%
$ 76.37 million $ 75,999
Nov 20, 7 AM $ 0.0769
+0.00%
$ 76.9 million $ 75,914
Nov 20, 6 AM $ 0.077
+0.00%
$ 76.99 million $ 75,226
Nov 20, 5 AM $ 0.0772
+0.69%
$ 77.17 million $ 75,340
Nov 20, 4 AM $ 0.0764
-0.36%
$ 76.43 million $ 69,977
Nov 20, 3 AM $ 0.0752
+0.00%
$ 75.22 million $ 61,420
Nov 20, 2 AM $ 0.0752
+0.00%
$ 75.19 million $ 61,107
Nov 19, 8 PM $ 0.072
+1.88%
$ 71.96 million $ 49,464
Nov 19, 7 PM $ 0.071
+0.08%
$ 70.98 million $ 42,473
Nov 19, 6 PM $ 0.0706
-3.52%
$ 70.57 million $ 39,385
Nov 19, 5 PM $ 0.0728
-1.51%
$ 72.84 million $ 23,282
Nov 19, 4 PM $ 0.0739
-3.46%
$ 73.91 million $ 10,251
Nov 19, 3 PM $ 0.0771
-0.73%
$ 77.14 million $ 7,173
Nov 19, 2 PM $ 0.0776
-0.29%
$ 77.57 million $ 3,914
Nov 19, 12 PM $ 0.0783
-0.01%
$ 78.3 million $ 3,902
Nov 19, 11 AM $ 0.0784
+0.00%
$ 78.42 million $ 2,842
Nov 19, 10 AM $ 0.0785
+1.40%
$ 78.54 million $ 2,511
Nov 19, 9 AM $ 0.0776
+0.00%
$ 77.58 million $ 570
Nov 19, 7 AM $ 0.077
+0.00%
$ 77.01 million $ 459
Nov 19, 6 AM $ 0.0767
-0.16%
$ 76.67 million $ 628,104
Nov 19, 5 AM $ 0.077
-0.04%
$ 77.04 million $ 623,960
Nov 19, 3 AM $ 0.0779
-1.03%
$ 77.92 million $ 632,157