Optio Historical Data

OPT Page 14
Download
Date Close Price change Market cap Trading volume
May 23, 3 AM $ 0.000908
+0.89%
$ 14.37 million $ 15,865
May 23, 2 AM $ 0.0009
-0.88%
$ 14.25 million $ 15,477
May 23, 1 AM $ 0.000908
+0.22%
$ 14.37 million $ 14,476
May 23, 12 AM $ 0.000905
-0.11%
$ 14.33 million $ 13,679
May 22, 11 PM $ 0.000907
-0.11%
$ 14.36 million $ 13,748
May 22, 10 PM $ 0.000908
-0.44%
$ 14.37 million $ 13,644
May 22, 9 PM $ 0.000912
+0.33%
$ 14.44 million $ 13,677
May 22, 8 PM $ 0.00091
+0.11%
$ 14.4 million $ 13,884
May 22, 7 PM $ 0.000908
-1.30%
$ 14.37 million $ 13,866
May 22, 6 PM $ 0.00092
-0.33%
$ 14.56 million $ 13,990
May 22, 5 PM $ 0.000923
+0.00%
$ 14.61 million $ 14,016
May 22, 4 PM $ 0.000923
+0.11%
$ 14.61 million $ 14,143
May 22, 3 PM $ 0.000922
+0.00%
$ 14.59 million $ 14,261
May 22, 2 PM $ 0.000926
-0.22%
$ 14.66 million $ 14,012
May 22, 1 PM $ 0.00093
-0.11%
$ 14.72 million $ 13,336
May 22, 12 PM $ 0.00093
+0.22%
$ 14.72 million $ 12,587
May 22, 11 AM $ 0.000929
+0.11%
$ 14.71 million $ 11,711
May 22, 10 AM $ 0.000928
-0.11%
$ 14.69 million $ 10,849
May 22, 9 AM $ 0.000929
-0.11%
$ 14.71 million $ 11,087
May 22, 8 AM $ 0.00093
+0.11%
$ 14.72 million $ 11,169
May 22, 7 AM $ 0.000929
-0.21%
$ 14.71 million $ 11,166
May 22, 6 AM $ 0.000931
+0.00%
$ 14.74 million $ 11,216
May 22, 5 AM $ 0.000931
+0.00%
$ 14.74 million $ 11,097
May 22, 4 AM $ 0.000931
-0.21%
$ 14.74 million $ 10,455
May 22, 3 AM $ 0.000933
+0.11%
$ 14.77 million $ 9,734
May 22, 2 AM $ 0.00093
+0.00%
$ 14.72 million $ 9,933
May 22, 1 AM $ 0.00093
+0.22%
$ 14.72 million $ 9,980
May 22, 12 AM $ 0.000929
-0.43%
$ 14.71 million $ 10,768
May 21, 11 PM $ 0.000933
+0.00%
$ 14.77 million $ 12,720
May 21, 10 PM $ 0.000933
+0.11%
$ 14.77 million $ 15,119
May 21, 9 PM $ 0.000932
-0.11%
$ 14.75 million $ 15,132
May 21, 8 PM $ 0.000933
+0.00%
$ 14.77 million $ 15,243
May 21, 7 PM $ 0.000933
+0.32%
$ 14.77 million $ 16,395
May 21, 6 PM $ 0.00093
-0.32%
$ 14.72 million $ 16,350
May 21, 5 PM $ 0.000933
+0.86%
$ 14.77 million $ 16,360
May 21, 4 PM $ 0.000925
-0.22%
$ 14.64 million $ 16,193
May 21, 3 PM $ 0.000926
+0.22%
$ 14.66 million $ 15,959
May 21, 2 PM $ 0.000923
-0.22%
$ 14.61 million $ 15,841
May 21, 1 PM $ 0.000925
+0.00%
$ 14.64 million $ 15,626
May 21, 12 PM $ 0.000925
-0.11%
$ 14.64 million $ 15,357
May 21, 11 AM $ 0.000926
-0.22%
$ 14.66 million $ 15,190
May 21, 10 AM $ 0.000929
-0.43%
$ 14.71 million $ 15,058
May 21, 9 AM $ 0.000932
-0.21%
$ 14.75 million $ 14,820
May 21, 8 AM $ 0.000934
+0.21%
$ 14.78 million $ 14,623
May 21, 7 AM $ 0.000932
+0.00%
$ 14.75 million $ 14,514
May 21, 6 AM $ 0.000932
-0.11%
$ 14.75 million $ 14,322
May 21, 5 AM $ 0.000933
+0.00%
$ 14.77 million $ 14,110
May 21, 4 AM $ 0.000933
-0.11%
$ 14.77 million $ 13,882
May 21, 3 AM $ 0.000934
+0.00%
$ 14.78 million $ 14,522
May 21, 2 AM $ 0.000934
+0.32%
$ 14.78 million $ 15,915