Optio Historical Data

OPT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 12, 1 AM $ 0.00154
-4.43%
$ 20.06 million $ 15,340
Mar 12, 12 AM $ 0.00161
-0.50%
$ 20.88 million $ 14,610
Mar 11, 11 PM $ 0.00161
-0.19%
$ 20.99 million $ 14,677
Mar 11, 10 PM $ 0.00162
-0.59%
$ 21.03 million $ 14,882
Mar 11, 9 PM $ 0.00163
+0.22%
$ 21.16 million $ 15,016
Mar 11, 8 PM $ 0.00162
-0.25%
$ 21.12 million $ 15,241
Mar 11, 7 PM $ 0.00163
-0.09%
$ 21.17 million $ 16,001
Mar 11, 6 PM $ 0.00163
-0.11%
$ 21.19 million $ 17,464
Mar 11, 5 PM $ 0.00163
+0.38%
$ 21.21 million $ 18,272
Mar 11, 4 PM $ 0.00163
+0.25%
$ 21.13 million $ 19,344
Mar 11, 3 PM $ 0.00162
-0.55%
$ 21.09 million $ 21,672
Mar 11, 2 PM $ 0.00163
+1.05%
$ 21.21 million $ 21,389
Mar 11, 1 PM $ 0.00161
+0.40%
$ 20.99 million $ 17,918
Mar 11, 12 PM $ 0.00161
+0.74%
$ 20.9 million $ 21,214
Mar 11, 11 AM $ 0.0016
-0.72%
$ 20.76 million $ 21,126
Mar 11, 10 AM $ 0.00161
-0.05%
$ 20.91 million $ 21,117
Mar 11, 9 AM $ 0.00161
-0.10%
$ 20.92 million $ 21,260
Mar 11, 8 AM $ 0.00161
-0.63%
$ 20.95 million $ 21,231
Mar 11, 7 AM $ 0.00162
+0.17%
$ 21.08 million $ 21,155
Mar 11, 6 AM $ 0.00162
+1.20%
$ 21.04 million $ 21,483
Mar 11, 5 AM $ 0.0016
-8.26%
$ 20.79 million $ 17,914
Mar 11, 4 AM $ 0.00174
+0.88%
$ 22.66 million $ 21,604
Mar 11, 3 AM $ 0.00173
-0.34%
$ 22.45 million $ 22,116
Mar 11, 2 AM $ 0.00173
-0.16%
$ 22.53 million $ 22,179
Mar 11, 1 AM $ 0.00174
-0.11%
$ 22.57 million $ 22,545
Mar 11, 12 AM $ 0.00174
+0.19%
$ 22.59 million $ 23,425
Mar 10, 11 PM $ 0.00173
-1.10%
$ 22.54 million $ 23,424
Mar 10, 10 PM $ 0.00175
-0.02%
$ 22.79 million $ 22,878
Mar 10, 9 PM $ 0.00175
-4.10%
$ 22.79 million $ 23,431
Mar 10, 8 PM $ 0.00183
+0.71%
$ 23.86 million $ 20,425
Mar 10, 7 PM $ 0.00182
-0.55%
$ 23.69 million $ 20,941
Mar 10, 6 PM $ 0.00183
-0.33%
$ 23.82 million $ 20,841
Mar 10, 5 PM $ 0.00182
-1.30%
$ 23.73 million $ 22,645
Mar 10, 4 PM $ 0.00185
+3.18%
$ 24.03 million $ 22,364
Mar 10, 3 PM $ 0.00176
+2.31%
$ 22.92 million $ 27,602
Mar 10, 2 PM $ 0.00172
+1.53%
$ 22.41 million $ 29,532
Mar 10, 1 PM $ 0.0017
-0.39%
$ 22.11 million $ 29,564
Mar 10, 12 PM $ 0.00171
-0.11%
$ 22.2 million $ 28,671
Mar 10, 11 AM $ 0.00171
-0.16%
$ 22.23 million $ 28,727
Mar 10, 10 AM $ 0.00171
-0.13%
$ 22.27 million $ 29,570
Mar 10, 9 AM $ 0.00172
+0.36%
$ 22.3 million $ 29,888
Mar 10, 8 AM $ 0.00171
+0.29%
$ 22.23 million $ 30,551
Mar 10, 7 AM $ 0.0017
+0.37%
$ 22.17 million $ 32,005
Mar 10, 6 AM $ 0.0017
-0.02%
$ 22.08 million $ 32,689
Mar 10, 5 AM $ 0.0017
-3.75%
$ 22.09 million $ 34,283
Mar 10, 4 AM $ 0.00176
-0.23%
$ 22.91 million $ 24,842
Mar 10, 3 AM $ 0.00177
-1.06%
$ 22.99 million $ 26,178
Mar 10, 2 AM $ 0.00179
+0.39%
$ 23.25 million $ 30,454
Mar 10, 1 AM $ 0.00178
+9.11%
$ 23.16 million $ 26,148
Mar 10, 12 AM $ 0.00161
+0.70%
$ 20.98 million $ 33,250