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