Opacity Historical Data

OPCT Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2023 $ 0.0422
-0.05%
$ 5.58 million $ 21,534
May 15, 2023 $ 0.0423
-1.54%
$ 5.58 million $ 21,545
May 14, 2023 $ 0.0429
+0.16%
$ 5.67 million $ 21,879
May 13, 2023 $ 0.0429
+2.08%
$ 5.66 million $ 21,844
May 12, 2023 $ 0.042
+0.53%
$ 5.54 million $ 21,392
May 11, 2023 $ 0.0418
-2.17%
$ 5.52 million $ 21,301
May 10, 2023 $ 0.0427
-0.20%
$ 5.64 million $ 21,780
May 9, 2023 $ 0.0428
+0.05%
$ 5.65 million $ 21,830
May 8, 2023 $ 0.0428
-2.03%
$ 5.65 million $ 21,825
May 7, 2023 $ 0.0439
-0.43%
$ 5.79 million $ 22,364
May 6, 2023 $ 0.0441
-4.57%
$ 5.82 million $ 22,474
May 5, 2023 $ 0.0461
+6.02%
$ 6.09 million $ 23,522
May 4, 2023 $ 0.0435
-1.80%
$ 5.75 million $ 22,180
May 3, 2023 $ 0.0443
+1.92%
$ 5.85 million $ 22,589
May 2, 2023 $ 0.0435
+2.44%
$ 5.74 million $ 22,172
May 1, 2023 $ 0.0424
-2.72%
$ 5.6 million $ 21,635
Apr 30, 2023 $ 0.0438
-1.68%
$ 5.78 million $ 22,315
Apr 29, 2023 $ 0.0445
+1.10%
$ 5.87 million $ 22,667
Apr 28, 2023 $ 0.044
-0.57%
$ 5.81 million $ 22,417
Apr 27, 2023 $ 0.0442
+2.37%
$ 5.84 million $ 22,553
Apr 26, 2023 $ 0.0432
-0.05%
$ 5.71 million $ 22,043
Apr 25, 2023 $ 0.0433
+1.26%
$ 5.72 million $ 22,065
Apr 24, 2023 $ 0.0428
-2.21%
$ 5.64 million $ 21,792
Apr 23, 2023 $ 0.0437
+0.58%
$ 5.78 million $ 22,298
Apr 22, 2023 $ 0.0435
+1.52%
$ 5.74 million $ 22,179
Apr 21, 2023 $ 0.0429
-5.29%
$ 5.66 million $ 21,850
Apr 20, 2023 $ 0.0452
-0.40%
$ 5.97 million $ 23,063
Apr 19, 2023 $ 0.0455
-6.76%
$ 6 million $ 23,182
Apr 18, 2023 $ 0.0488
+0.57%
$ 6.44 million $ 24,863
Apr 17, 2023 $ 0.0485
-1.83%
$ 6.4 million $ 24,721
Apr 16, 2023 $ 0.0494
+1.59%
$ 6.53 million $ 25,193
Apr 15, 2023 $ 0.0487
-0.13%
$ 6.42 million $ 24,802
Apr 14, 2023 $ 0.0488
+4.54%
$ 6.44 million $ 24,858
Apr 13, 2023 $ 0.0466
+4.89%
$ 6.15 million $ 23,759
Apr 12, 2023 $ 0.0444
+1.36%
$ 5.87 million $ 22,652
Apr 11, 2023 $ 0.0439
-1.05%
$ 5.79 million $ 22,353
Apr 10, 2023 $ 0.0443
+1.95%
$ 5.84 million $ 22,560
Apr 9, 2023 $ 0.0434
+1.21%
$ 5.73 million $ 22,136
Apr 8, 2023 $ 0.0428
-1.08%
$ 5.65 million $ 21,815
Apr 7, 2023 $ 0.0433
-0.39%
$ 5.71 million $ 22,062
Apr 6, 2023 $ 0.0434
-1.87%
$ 5.73 million $ 22,140
Apr 5, 2023 $ 0.0443
+2.01%
$ 5.84 million $ 22,557
Apr 4, 2023 $ 0.0434
+3.32%
$ 5.73 million $ 22,113
Apr 3, 2023 $ 0.042
+0.84%
$ 5.54 million $ 21,386
Apr 2, 2023 $ 0.0416
-1.53%
$ 5.49 million $ 21,210
Apr 1, 2023 $ 0.0423
+0.00%
$ 5.58 million $ 21,545
Mar 31, 2023 $ 0.0423
+1.68%
$ 5.58 million $ 21,538
Mar 30, 2023 $ 0.0415
-0.12%
$ 5.48 million $ 21,168
Mar 29, 2023 $ 0.0416
+1.13%
$ 5.49 million $ 21,186
Mar 28, 2023 $ 0.0411
+3.44%
$ 5.43 million $ 20,958