Optio Historical Data

OPT Page 17
Download
Date Close Price change Market cap Trading volume
May 6, 9 AM $ 0.00119
+0.08%
$ 18.16 million $ 12,484
May 6, 8 AM $ 0.00118
+0.17%
$ 18.15 million $ 12,462
May 6, 7 AM $ 0.00118
+0.17%
$ 18.11 million $ 12,491
May 6, 6 AM $ 0.00118
-0.08%
$ 18.1 million $ 12,560
May 6, 5 AM $ 0.00118
+0.00%
$ 18.11 million $ 12,619
May 6, 4 AM $ 0.00118
+0.00%
$ 18.11 million $ 12,610
May 6, 3 AM $ 0.00118
+0.17%
$ 18.11 million $ 12,354
May 6, 2 AM $ 0.00118
-0.17%
$ 18.07 million $ 12,154
May 6, 1 AM $ 0.00118
+0.34%
$ 18.08 million $ 11,436
May 6, 12 AM $ 0.00118
+0.00%
$ 18.01 million $ 10,666
May 5, 11 PM $ 0.00118
-0.51%
$ 18.01 million $ 10,545
May 5, 10 PM $ 0.00118
+0.00%
$ 18.1 million $ 10,338
May 5, 9 PM $ 0.00118
-0.25%
$ 18.09 million $ 10,495
May 5, 8 PM $ 0.00118
+0.17%
$ 18.13 million $ 10,614
May 5, 7 PM $ 0.00118
+0.00%
$ 18.1 million $ 13,105
May 5, 6 PM $ 0.00118
+0.08%
$ 18.1 million $ 14,161
May 5, 5 PM $ 0.00118
-0.09%
$ 18.05 million $ 14,520
May 5, 4 PM $ 0.00118
-0.34%
$ 18.05 million $ 14,477
May 5, 3 PM $ 0.00119
+0.00%
$ 18.16 million $ 14,535
May 5, 2 PM $ 0.00119
-0.08%
$ 18.16 million $ 14,741
May 5, 1 PM $ 0.00119
-0.08%
$ 18.18 million $ 14,797
May 5, 12 PM $ 0.00119
+0.25%
$ 18.19 million $ 15,242
May 5, 11 AM $ 0.00118
+0.25%
$ 18.13 million $ 15,188
May 5, 10 AM $ 0.00118
+0.25%
$ 18.09 million $ 15,278
May 5, 9 AM $ 0.00118
-0.42%
$ 18.04 million $ 15,351
May 5, 8 AM $ 0.00118
-0.17%
$ 18.12 million $ 15,549
May 5, 7 AM $ 0.00118
+0.08%
$ 18.15 million $ 15,779
May 5, 6 AM $ 0.00118
+0.00%
$ 18.13 million $ 16,121
May 5, 5 AM $ 0.00118
-0.08%
$ 18.13 million $ 16,242
May 5, 4 AM $ 0.00118
-0.42%
$ 18.15 million $ 16,441
May 5, 3 AM $ 0.00119
+0.08%
$ 18.22 million $ 16,822
May 5, 2 AM $ 0.00119
+0.17%
$ 18.21 million $ 17,095
May 5, 1 AM $ 0.00119
+0.25%
$ 18.19 million $ 17,127
May 5, 12 AM $ 0.00118
+0.25%
$ 18.15 million $ 15,913
May 4, 11 PM $ 0.00118
-0.42%
$ 18.09 million $ 14,482
May 4, 10 PM $ 0.00119
-0.17%
$ 18.16 million $ 14,650
May 4, 9 PM $ 0.00119
+0.42%
$ 18.19 million $ 14,698
May 4, 8 PM $ 0.00118
-0.17%
$ 18.12 million $ 14,909
May 4, 7 PM $ 0.00118
-0.08%
$ 18.15 million $ 12,267
May 4, 6 PM $ 0.00119
-0.08%
$ 18.18 million $ 11,195
May 4, 5 PM $ 0.00119
+0.25%
$ 18.19 million $ 11,738
May 4, 4 PM $ 0.00118
-0.34%
$ 18.15 million $ 12,164
May 4, 3 PM $ 0.00119
+0.00%
$ 18.21 million $ 12,172
May 4, 2 PM $ 0.00119
+0.76%
$ 18.21 million $ 12,280
May 4, 1 PM $ 0.00118
-0.08%
$ 18.07 million $ 12,066
May 4, 12 PM $ 0.00118
+0.34%
$ 18.09 million $ 11,813
May 4, 11 AM $ 0.00118
-0.51%
$ 18.05 million $ 11,802
May 4, 10 AM $ 0.00118
-0.92%
$ 18.15 million $ 11,626
May 4, 9 AM $ 0.0012
+0.00%
$ 18.32 million $ 11,690
May 4, 8 AM $ 0.0012
+0.34%
$ 18.32 million $ 12,749