Optio Historical Data

OPT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 6, 12 PM $ 0.000517
+0.19%
$ 8.18 million $ 17,224
Jun 6, 11 AM $ 0.000516
+1.18%
$ 8.17 million $ 17,961
Jun 6, 10 AM $ 0.00051
-0.78%
$ 8.07 million $ 19,824
Jun 6, 9 AM $ 0.000514
-0.96%
$ 8.14 million $ 20,078
Jun 6, 8 AM $ 0.000519
-5.29%
$ 8.22 million $ 20,231
Jun 6, 7 AM $ 0.000548
+0.18%
$ 8.67 million $ 19,765
Jun 6, 6 AM $ 0.000546
+0.18%
$ 8.64 million $ 19,523
Jun 6, 5 AM $ 0.000545
+1.30%
$ 8.63 million $ 18,610
Jun 6, 4 AM $ 0.000538
-0.74%
$ 8.52 million $ 18,220
Jun 6, 3 AM $ 0.000542
+0.00%
$ 8.58 million $ 18,052
Jun 6, 2 AM $ 0.000542
-1.63%
$ 8.58 million $ 18,275
Jun 6, 1 AM $ 0.000551
+0.18%
$ 8.72 million $ 17,998
Jun 6, 12 AM $ 0.00055
+0.18%
$ 8.71 million $ 17,178
Jun 5, 11 PM $ 0.000547
-1.26%
$ 8.66 million $ 16,685
Jun 5, 10 PM $ 0.000554
-0.18%
$ 8.77 million $ 15,766
Jun 5, 9 PM $ 0.000554
+0.18%
$ 8.77 million $ 14,955
Jun 5, 8 PM $ 0.000553
+2.03%
$ 8.75 million $ 14,912
Jun 5, 7 PM $ 0.000542
+0.74%
$ 8.58 million $ 14,919
Jun 5, 6 PM $ 0.000539
-2.53%
$ 8.53 million $ 14,103
Jun 5, 5 PM $ 0.000553
-0.54%
$ 8.75 million $ 14,092
Jun 5, 4 PM $ 0.000556
+1.46%
$ 8.8 million $ 14,496
Jun 5, 3 PM $ 0.000548
-0.90%
$ 8.67 million $ 14,594
Jun 5, 2 PM $ 0.000552
+0.18%
$ 8.74 million $ 15,818
Jun 5, 1 PM $ 0.000551
-1.96%
$ 8.72 million $ 14,969
Jun 5, 12 PM $ 0.000561
-0.53%
$ 8.88 million $ 14,513
Jun 5, 11 AM $ 0.000564
-0.70%
$ 8.93 million $ 14,946
Jun 5, 10 AM $ 0.000567
-0.87%
$ 8.97 million $ 13,850
Jun 5, 9 AM $ 0.000572
+1.06%
$ 9.05 million $ 13,713
Jun 5, 8 AM $ 0.000562
-1.06%
$ 8.9 million $ 13,585
Jun 5, 7 AM $ 0.000568
+1.07%
$ 8.99 million $ 13,535
Jun 5, 6 AM $ 0.000561
-0.71%
$ 8.88 million $ 13,400
Jun 5, 5 AM $ 0.000567
-1.05%
$ 8.97 million $ 13,427
Jun 5, 4 AM $ 0.000573
+0.70%
$ 9.07 million $ 13,352
Jun 5, 3 AM $ 0.00057
-3.23%
$ 9.02 million $ 13,347
Jun 5, 2 AM $ 0.000589
+2.26%
$ 9.32 million $ 13,517
Jun 5, 1 AM $ 0.000576
-0.17%
$ 9.12 million $ 13,212
Jun 5, 12 AM $ 0.000577
-0.35%
$ 9.13 million $ 13,084
Jun 4, 11 PM $ 0.000579
+0.00%
$ 9.16 million $ 13,926
Jun 4, 10 PM $ 0.000579
+0.52%
$ 9.16 million $ 13,989
Jun 4, 9 PM $ 0.000576
-0.35%
$ 9.12 million $ 13,917
Jun 4, 8 PM $ 0.000578
+0.00%
$ 9.15 million $ 14,170
Jun 4, 7 PM $ 0.000578
+0.70%
$ 9.15 million $ 15,366
Jun 4, 6 PM $ 0.000572
+0.53%
$ 9.05 million $ 15,833
Jun 4, 5 PM $ 0.000569
+1.61%
$ 9.01 million $ 16,123
Jun 4, 4 PM $ 0.000559
-1.06%
$ 8.85 million $ 18,209
Jun 4, 3 PM $ 0.000565
+0.18%
$ 8.94 million $ 20,183
Jun 4, 2 PM $ 0.000564
-0.53%
$ 8.93 million $ 19,376
Jun 4, 1 PM $ 0.000562
+0.36%
$ 8.9 million $ 19,221
Jun 4, 12 PM $ 0.00056
+1.63%
$ 8.86 million $ 19,734
Jun 4, 11 AM $ 0.000552
+0.18%
$ 8.74 million $ 18,688