Optio Historical Data

OPT Page 20
Download
Date Close Price change Market cap Trading volume
Apr 30, 7 AM $ 0.00121
+0.25%
$ 18.55 million $ 11,446
Apr 30, 6 AM $ 0.00121
-0.08%
$ 18.5 million $ 12,177
Apr 30, 5 AM $ 0.00121
+0.17%
$ 18.51 million $ 13,540
Apr 30, 4 AM $ 0.00121
-0.08%
$ 18.48 million $ 14,351
Apr 30, 3 AM $ 0.00121
+0.17%
$ 18.5 million $ 14,372
Apr 30, 2 AM $ 0.00121
-0.90%
$ 18.47 million $ 14,356
Apr 30, 1 AM $ 0.00122
-0.16%
$ 18.64 million $ 14,278
Apr 30, 12 AM $ 0.00122
+0.25%
$ 18.65 million $ 14,052
Apr 29, 11 PM $ 0.00121
+0.16%
$ 18.61 million $ 14,431
Apr 29, 10 PM $ 0.00121
-0.25%
$ 18.58 million $ 15,610
Apr 29, 9 PM $ 0.00122
+0.58%
$ 18.62 million $ 15,736
Apr 29, 8 PM $ 0.00121
-0.58%
$ 18.5 million $ 15,574
Apr 29, 7 PM $ 0.00121
-1.30%
$ 18.59 million $ 17,044
Apr 29, 6 PM $ 0.00123
-1.12%
$ 18.84 million $ 18,506
Apr 29, 5 PM $ 0.00124
+0.48%
$ 19.03 million $ 18,771
Apr 29, 4 PM $ 0.00124
-0.24%
$ 18.96 million $ 18,924
Apr 29, 3 PM $ 0.00124
-0.56%
$ 19 million $ 19,123
Apr 29, 2 PM $ 0.00125
-0.40%
$ 19.11 million $ 19,009
Apr 29, 1 PM $ 0.00125
-2.49%
$ 19.19 million $ 18,591
Apr 29, 12 PM $ 0.00128
+0.08%
$ 19.68 million $ 18,427
Apr 29, 11 AM $ 0.00128
+0.08%
$ 19.66 million $ 18,473
Apr 29, 10 AM $ 0.00128
-0.16%
$ 19.65 million $ 19,120
Apr 29, 9 AM $ 0.00128
+0.47%
$ 19.66 million $ 19,118
Apr 29, 8 AM $ 0.00128
-0.08%
$ 19.57 million $ 18,791
Apr 29, 7 AM $ 0.00128
+0.00%
$ 19.59 million $ 18,778
Apr 29, 6 AM $ 0.00128
+0.00%
$ 19.59 million $ 18,228
Apr 29, 5 AM $ 0.00128
-0.16%
$ 19.6 million $ 16,956
Apr 29, 4 AM $ 0.00128
+0.47%
$ 19.65 million $ 16,323
Apr 29, 3 AM $ 0.00128
+0.47%
$ 19.56 million $ 16,351
Apr 29, 2 AM $ 0.00127
-0.24%
$ 19.45 million $ 16,899
Apr 29, 1 AM $ 0.00127
+0.39%
$ 19.49 million $ 17,051
Apr 29, 12 AM $ 0.00127
-0.31%
$ 19.4 million $ 17,216
Apr 28, 11 PM $ 0.00127
+0.00%
$ 19.46 million $ 16,962
Apr 28, 10 PM $ 0.00127
-0.55%
$ 19.4 million $ 15,859
Apr 28, 9 PM $ 0.00127
+0.00%
$ 19.51 million $ 15,731
Apr 28, 8 PM $ 0.00127
+0.63%
$ 19.49 million $ 15,978
Apr 28, 7 PM $ 0.00126
+0.00%
$ 19.37 million $ 15,982
Apr 28, 6 PM $ 0.00126
+0.16%
$ 19.37 million $ 14,431
Apr 28, 5 PM $ 0.00126
-0.24%
$ 19.33 million $ 14,335
Apr 28, 4 PM $ 0.00126
-0.47%
$ 19.37 million $ 14,206
Apr 28, 3 PM $ 0.00127
+0.16%
$ 19.45 million $ 14,043
Apr 28, 2 PM $ 0.00127
-0.08%
$ 19.42 million $ 13,806
Apr 28, 1 PM $ 0.00127
-0.47%
$ 19.4 million $ 13,739
Apr 28, 12 PM $ 0.00127
+0.00%
$ 19.49 million $ 13,578
Apr 28, 11 AM $ 0.00127
+0.08%
$ 19.51 million $ 13,619
Apr 28, 10 AM $ 0.00127
-0.24%
$ 19.49 million $ 12,778
Apr 28, 9 AM $ 0.00128
-0.23%
$ 19.54 million $ 11,650
Apr 28, 8 AM $ 0.00128
+0.31%
$ 19.63 million $ 11,451
Apr 28, 7 AM $ 0.00128
-0.31%
$ 19.57 million $ 11,366
Apr 28, 6 AM $ 0.00128
-0.08%
$ 19.63 million $ 11,233