Optio Historical Data

OPT Page 12
Download
Date Close Price change Market cap Trading volume
May 27, 8 PM $ 0.000565
+0.36%
$ 8.94 million $ 14,792
May 27, 7 PM $ 0.000563
+0.00%
$ 8.91 million $ 14,773
May 27, 6 PM $ 0.000563
+0.36%
$ 8.91 million $ 14,383
May 27, 5 PM $ 0.000561
-0.71%
$ 8.88 million $ 14,218
May 27, 4 PM $ 0.000565
-0.53%
$ 8.94 million $ 14,909
May 27, 3 PM $ 0.000568
-0.35%
$ 8.99 million $ 15,388
May 27, 2 PM $ 0.00057
-0.19%
$ 9.02 million $ 14,612
May 27, 1 PM $ 0.000571
+0.00%
$ 9.04 million $ 11,974
May 27, 12 PM $ 0.000571
+0.01%
$ 9.04 million $ 11,808
May 27, 11 AM $ 0.000571
-0.17%
$ 9.04 million $ 11,509
May 27, 10 AM $ 0.000573
+0.17%
$ 9.07 million $ 10,692
May 27, 9 AM $ 0.000572
+0.35%
$ 9.05 million $ 10,202
May 27, 8 AM $ 0.00057
-0.35%
$ 9.02 million $ 10,081
May 27, 7 AM $ 0.000572
+0.18%
$ 9.05 million $ 10,234
May 27, 6 AM $ 0.000571
+0.00%
$ 9.04 million $ 11,522
May 27, 12 AM $ 0.00132
+109.89%
$ 20.88 million $ 10
May 26, 11 PM $ 0.000628
+0.00%
$ 9.95 million $ 341
May 26, 10 PM $ 0.000628
+0.00%
$ 9.95 million $ 341
May 26, 9 PM $ 0.000628
+0.00%
$ 9.95 million $ 341
May 26, 8 PM $ 0.000628
-0.66%
$ 9.95 million $ 341
May 26, 7 PM $ 0.000634
-0.34%
$ 10.03 million $ 14,519
May 26, 6 PM $ 0.000636
+0.04%
$ 10.06 million $ 14,293
May 26, 5 PM $ 0.000636
-0.61%
$ 10.06 million $ 13,429
May 26, 4 PM $ 0.00064
+0.46%
$ 10.13 million $ 13,051
May 26, 3 PM $ 0.000637
-0.57%
$ 10.08 million $ 13,020
May 26, 2 PM $ 0.000641
-0.56%
$ 10.14 million $ 12,911
May 26, 1 PM $ 0.000645
+0.45%
$ 10.21 million $ 12,974
May 26, 12 PM $ 0.000602
-6.67%
$ 9.53 million $ 13,052
May 26, 11 AM $ 0.000645
-0.46%
$ 10.21 million $ 13,134
May 26, 10 AM $ 0.000648
+1.25%
$ 10.26 million $ 13,325
May 26, 9 AM $ 0.00064
-0.31%
$ 10.13 million $ 13,407
May 26, 8 AM $ 0.000642
+0.47%
$ 10.16 million $ 13,441
May 26, 7 AM $ 0.000639
-0.62%
$ 10.11 million $ 15,074
May 26, 6 AM $ 0.000643
-0.16%
$ 10.18 million $ 16,395
May 26, 5 AM $ 0.000644
+0.47%
$ 10.19 million $ 15,990
May 26, 4 AM $ 0.000641
+0.31%
$ 10.15 million $ 16,163
May 26, 3 AM $ 0.000639
-0.16%
$ 10.11 million $ 16,363
May 26, 2 AM $ 0.00064
-0.16%
$ 10.13 million $ 16,721
May 26, 1 AM $ 0.000642
+0.16%
$ 10.16 million $ 16,698
May 26, 12 AM $ 0.000641
-0.31%
$ 10.15 million $ 16,470
May 25, 11 PM $ 0.000644
+0.00%
$ 10.19 million $ 15,158
May 25, 10 PM $ 0.000644
-0.31%
$ 10.19 million $ 14,562
May 25, 9 PM $ 0.000646
+0.16%
$ 10.23 million $ 14,602
May 25, 3 PM $ 0.00071
-2.61%
$ 11.24 million $ 14,756
May 25, 2 PM $ 0.000729
+0.14%
$ 11.54 million $ 14,762
May 25, 1 PM $ 0.000729
-0.27%
$ 11.54 million $ 14,832
May 25, 12 PM $ 0.000731
+0.55%
$ 11.57 million $ 14,904
May 25, 11 AM $ 0.000727
-0.41%
$ 11.51 million $ 14,779
May 25, 10 AM $ 0.00073
-0.27%
$ 11.56 million $ 15,230
May 25, 9 AM $ 0.000731
+0.55%
$ 11.57 million $ 16,594