Optio Historical Data

OPT Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 11 PM $ 0.0016
-0.10%
$ 20.83 million $ 33,710
Mar 9, 10 PM $ 0.0016
-0.44%
$ 20.86 million $ 32,690
Mar 9, 9 PM $ 0.00161
+0.82%
$ 20.95 million $ 32,038
Mar 9, 8 PM $ 0.0016
+0.64%
$ 20.77 million $ 27,081
Mar 9, 7 PM $ 0.0016
+3.74%
$ 20.78 million $ 27,411
Mar 9, 6 PM $ 0.00154
+2.26%
$ 20.03 million $ 27,729
Mar 9, 5 PM $ 0.00151
-0.51%
$ 19.59 million $ 25,192
Mar 9, 4 PM $ 0.00151
-4.15%
$ 19.65 million $ 24,512
Mar 9, 3 PM $ 0.00158
-1.40%
$ 20.5 million $ 24,334
Mar 9, 2 PM $ 0.0016
+0.54%
$ 20.8 million $ 20,485
Mar 9, 1 PM $ 0.00159
+1.14%
$ 20.66 million $ 20,043
Mar 9, 12 PM $ 0.00157
+0.83%
$ 20.43 million $ 19,884
Mar 9, 11 AM $ 0.00156
-0.19%
$ 20.26 million $ 19,920
Mar 9, 10 AM $ 0.00156
-0.45%
$ 20.3 million $ 19,686
Mar 9, 9 AM $ 0.00157
+0.38%
$ 20.4 million $ 19,843
Mar 9, 8 AM $ 0.00156
+0.32%
$ 20.32 million $ 19,614
Mar 9, 7 AM $ 0.00156
+0.26%
$ 20.25 million $ 18,272
Mar 9, 6 AM $ 0.00153
-3.41%
$ 19.88 million $ 17,401
Mar 9, 5 AM $ 0.00158
+1.02%
$ 20.54 million $ 16,452
Mar 9, 4 AM $ 0.00156
+0.02%
$ 20.34 million $ 15,930
Mar 9, 3 AM $ 0.00156
+0.76%
$ 20.33 million $ 14,492
Mar 9, 2 AM $ 0.00155
+0.69%
$ 20.18 million $ 12,773
Mar 9, 1 AM $ 0.00154
-0.26%
$ 20.03 million $ 12,801
Mar 9, 12 AM $ 0.00154
+1.86%
$ 20.08 million $ 13,508
Mar 8, 11 PM $ 0.00152
-0.38%
$ 19.76 million $ 13,454
Mar 8, 10 PM $ 0.00152
-1.22%
$ 19.82 million $ 13,863
Mar 8, 9 PM $ 0.00154
-0.32%
$ 20.07 million $ 14,399
Mar 8, 8 PM $ 0.00155
+0.02%
$ 20.15 million $ 15,834
Mar 8, 7 PM $ 0.00155
+0.69%
$ 20.14 million $ 17,530
Mar 8, 6 PM $ 0.00154
+0.65%
$ 20.01 million $ 17,343
Mar 8, 5 PM $ 0.00153
+0.98%
$ 19.88 million $ 19,465
Mar 8, 4 PM $ 0.00151
-0.25%
$ 19.68 million $ 20,155
Mar 8, 3 PM $ 0.00152
+0.68%
$ 19.73 million $ 21,009
Mar 8, 2 PM $ 0.00151
+0.07%
$ 19.6 million $ 21,287
Mar 8, 1 PM $ 0.00151
+0.00%
$ 19.59 million $ 21,465
Mar 8, 12 PM $ 0.00151
-0.37%
$ 19.59 million $ 21,511
Mar 8, 11 AM $ 0.00151
-0.49%
$ 19.66 million $ 21,514
Mar 8, 10 AM $ 0.00152
+0.12%
$ 19.76 million $ 20,944
Mar 8, 9 AM $ 0.00152
+0.43%
$ 19.73 million $ 20,528
Mar 8, 8 AM $ 0.00151
+0.37%
$ 19.65 million $ 20,429
Mar 8, 7 AM $ 0.00151
+0.06%
$ 19.57 million $ 20,511
Mar 8, 6 AM $ 0.0015
+0.12%
$ 19.56 million $ 20,616
Mar 8, 5 AM $ 0.0015
-0.37%
$ 19.54 million $ 20,667
Mar 8, 4 AM $ 0.00151
-0.23%
$ 19.61 million $ 20,799
Mar 8, 3 AM $ 0.00151
+0.25%
$ 19.67 million $ 20,583
Mar 8, 2 AM $ 0.00151
-0.51%
$ 19.63 million $ 20,998
Mar 8, 1 AM $ 0.00152
+0.12%
$ 19.73 million $ 22,047
Mar 8, 12 AM $ 0.00152
-0.06%
$ 19.71 million $ 22,909