Optio Historical Data

OPT Page 16
Download
Date Close Price change Market cap Trading volume
May 8, 10 AM $ 0.00114
+0.18%
$ 17.44 million $ 18,441
May 8, 9 AM $ 0.00114
+0.18%
$ 17.41 million $ 19,412
May 8, 8 AM $ 0.00113
+2.25%
$ 17.38 million $ 19,473
May 8, 7 AM $ 0.00111
-0.09%
$ 17 million $ 18,452
May 8, 6 AM $ 0.00111
+0.00%
$ 17.01 million $ 15,372
May 8, 5 AM $ 0.00111
+0.09%
$ 17.01 million $ 13,364
May 8, 4 AM $ 0.00111
+0.09%
$ 17 million $ 12,978
May 8, 3 AM $ 0.00111
-0.09%
$ 16.98 million $ 12,535
May 8, 2 AM $ 0.00111
+0.00%
$ 17 million $ 12,142
May 8, 1 AM $ 0.00111
-0.36%
$ 17 million $ 11,760
May 8, 12 AM $ 0.00111
+0.18%
$ 17.07 million $ 11,242
May 7, 11 PM $ 0.00111
+0.00%
$ 17.04 million $ 10,873
May 7, 10 PM $ 0.00111
+0.00%
$ 17.04 million $ 10,426
May 7, 9 PM $ 0.00111
-0.36%
$ 17.04 million $ 10,013
May 7, 8 PM $ 0.00112
+0.00%
$ 17.11 million $ 9,600
May 7, 7 PM $ 0.00112
+0.00%
$ 17.11 million $ 10,023
May 7, 6 PM $ 0.00112
+0.81%
$ 17.11 million $ 11,643
May 7, 5 PM $ 0.00111
+0.27%
$ 16.97 million $ 12,170
May 7, 4 PM $ 0.00111
+0.00%
$ 16.94 million $ 11,994
May 7, 3 PM $ 0.00111
+2.22%
$ 16.94 million $ 11,891
May 7, 2 PM $ 0.00108
-0.55%
$ 16.58 million $ 11,852
May 7, 1 PM $ 0.00107
-1.02%
$ 16.36 million $ 10,536
May 7, 12 PM $ 0.00108
+0.09%
$ 16.51 million $ 9,125
May 7, 11 AM $ 0.00108
+0.09%
$ 16.49 million $ 8,998
May 7, 10 AM $ 0.00108
+0.84%
$ 16.48 million $ 8,318
May 7, 9 AM $ 0.00107
-0.93%
$ 16.34 million $ 7,141
May 7, 8 AM $ 0.00108
-0.28%
$ 16.49 million $ 7,105
May 7, 7 AM $ 0.00108
+1.89%
$ 16.54 million $ 6,904
May 7, 6 AM $ 0.00106
+0.00%
$ 16.23 million $ 7,037
May 7, 5 AM $ 0.00106
+0.00%
$ 16.23 million $ 7,323
May 7, 4 AM $ 0.00106
+0.00%
$ 16.23 million $ 7,741
May 7, 3 AM $ 0.00106
+0.00%
$ 16.23 million $ 8,050
May 7, 2 AM $ 0.00106
+0.00%
$ 16.23 million $ 8,395
May 7, 1 AM $ 0.00106
+0.00%
$ 16.23 million $ 9,576
May 7, 12 AM $ 0.00106
-0.01%
$ 16.23 million $ 12,005
May 6, 11 PM $ 0.00106
+0.00%
$ 16.23 million $ 13,901
May 6, 10 PM $ 0.00106
+0.00%
$ 16.23 million $ 14,468
May 6, 9 PM $ 0.00106
+0.00%
$ 16.23 million $ 14,712
May 6, 8 PM $ 0.00106
-2.39%
$ 16.23 million $ 15,031
May 6, 7 PM $ 0.00109
-0.09%
$ 16.74 million $ 14,752
May 6, 6 PM $ 0.00109
+0.27%
$ 16.74 million $ 13,380
May 6, 5 PM $ 0.00109
-2.32%
$ 16.69 million $ 12,908
May 6, 4 PM $ 0.00112
-0.44%
$ 17.09 million $ 13,047
May 6, 3 PM $ 0.00112
-1.77%
$ 17.16 million $ 13,016
May 6, 2 PM $ 0.00114
-2.31%
$ 17.47 million $ 12,600
May 6, 1 PM $ 0.00117
-0.26%
$ 17.87 million $ 12,425
May 6, 12 PM $ 0.00117
-0.42%
$ 17.92 million $ 12,173
May 6, 11 AM $ 0.00117
+0.00%
$ 17.98 million $ 12,375
May 6, 10 AM $ 0.00117
-1.01%
$ 17.98 million $ 12,332
May 6, 9 AM $ 0.00119
+0.08%
$ 18.16 million $ 12,484