Opacity Historical Data

OPCT Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $ 0.0397
-3.45%
$ 5.25 million $ 20,259
Mar 26, 2023 $ 0.0412
+1.83%
$ 5.43 million $ 20,981
Mar 25, 2023 $ 0.0404
-0.35%
$ 5.34 million $ 20,599
Mar 24, 2023 $ 0.0405
-3.66%
$ 5.35 million $ 20,665
Mar 23, 2023 $ 0.0421
+4.42%
$ 5.56 million $ 21,460
Mar 22, 2023 $ 0.0403
-3.59%
$ 5.32 million $ 20,558
Mar 21, 2023 $ 0.0419
+3.73%
$ 5.53 million $ 21,341
Mar 20, 2023 $ 0.0403
-3.10%
$ 5.32 million $ 20,538
Mar 19, 2023 $ 0.0415
+1.21%
$ 5.48 million $ 21,152
Mar 18, 2023 $ 0.0409
-1.26%
$ 5.41 million $ 20,872
Mar 17, 2023 $ 0.0414
+6.71%
$ 5.47 million $ 21,105
Mar 16, 2023 $ 0.0388
+1.02%
$ 5.13 million $ 19,789
Mar 15, 2023 $ 0.0384
-2.76%
$ 5.07 million $ 19,561
Mar 14, 2023 $ 0.0395
+1.49%
$ 5.21 million $ 20,130
Mar 13, 2023 $ 0.0389
+6.31%
$ 5.13 million $ 19,822
Mar 12, 2023 $ 0.0366
+6.83%
$ 4.83 million $ 18,648
Mar 11, 2023 $ 0.0343
+3.44%
$ 4.52 million $ 17,468
Mar 10, 2023 $ 0.0331
-0.78%
$ 4.36 million $ 16,852
Mar 9, 2023 $ 0.0334
-6.38%
$ 4.4 million $ 17,003
Mar 8, 2023 $ 0.0356
-1.37%
$ 4.71 million $ 18,166
Mar 7, 2023 $ 0.0361
-0.48%
$ 4.77 million $ 18,419
Mar 6, 2023 $ 0.0363
+0.22%
$ 4.8 million $ 18,520
Mar 5, 2023 $ 0.0363
-0.29%
$ 4.79 million $ 18,490
Mar 4, 2023 $ 0.0364
+0.04%
$ 4.8 million $ 18,542
Mar 3, 2023 $ 0.0364
-4.79%
$ 4.8 million $ 18,532
Mar 2, 2023 $ 0.0382
-0.92%
$ 5.04 million $ 19,463
Mar 1, 2023 $ 0.0385
+3.42%
$ 5.09 million $ 19,642
Feb 28, 2023 $ 0.0372
-1.55%
$ 4.91 million $ 18,976
Feb 27, 2023 $ 0.0378
+147.27%
$ 4.99 million $ 19,269
Feb 26, 2023 $ 0.0153
+10.37%
$ 2.02 million $ 36,693
Feb 25, 2023 $ 0.0139
-7.98%
$ 1.83 million $ 21,926
Feb 24, 2023 $ 0.0151
-7.57%
$ 1.99 million $ 50,024
Feb 23, 2023 $ 0.0163
+2.53%
$ 2.15 million $ 69,738
Feb 22, 2023 $ 0.0159
+3.13%
$ 2.1 million $ 103,840
Feb 21, 2023 $ 0.0153
-13.31%
$ 2.01 million $ 56,961
Feb 20, 2023 $ 0.0176
-6.73%
$ 2.32 million $ 129,552
Feb 19, 2023 $ 0.0186
+1.43%
$ 2.45 million $ 395,071
Feb 18, 2023 $ 0.0183
-14.84%
$ 2.41 million $ 782,366
Feb 17, 2023 $ 0.0214
-44.01%
$ 2.83 million $ 924,566
Feb 16, 2023 $ 0.0383
+193.15%
$ 5.05 million $ 19,505
Feb 15, 2023 $ 0.0131
+3.94%
$ 1.72 million $ 200,313
Feb 14, 2023 $ 0.0126
+2.68%
$ 1.66 million $ 116,056
Feb 13, 2023 $ 0.0123
+13.62%
$ 1.62 million $ 130,716
Feb 12, 2023 $ 0.0108
+11.81%
$ 1.43 million $ 116,711
Feb 11, 2023 $ 0.00966
-2.43%
$ 1.28 million $ 73,433
Feb 10, 2023 $ 0.0099
+4.63%
$ 1.31 million $ 17,543
Feb 9, 2023 $ 0.00944
-16.55%
$ 1.25 million $ 86,001
Feb 8, 2023 $ 0.0113
+3.83%
$ 1.49 million $ 28,702
Feb 7, 2023 $ 0.0109
-2.46%
$ 1.44 million $ 51,822
Feb 6, 2023 $ 0.0112
-6.90%
$ 1.48 million $ 44,973