Optio Historical Data

OPT Page 22
Download
Date Close Price change Market cap Trading volume
Mar 3, 10 PM $ 0.00133
+0.30%
$ 17.31 million $ 7,927
Mar 3, 9 PM $ 0.00133
-0.23%
$ 17.26 million $ 7,485
Mar 3, 8 PM $ 0.00133
-0.37%
$ 17.29 million $ 7,077
Mar 3, 7 PM $ 0.00133
+2.00%
$ 17.36 million $ 5,661
Mar 3, 6 PM $ 0.00131
+0.38%
$ 17.02 million $ 3,391
Mar 3, 5 PM $ 0.0013
+0.16%
$ 16.95 million $ 2,966
Mar 3, 4 PM $ 0.0013
+0.61%
$ 16.93 million $ 2,622
Mar 3, 3 PM $ 0.00129
+1.57%
$ 16.8 million $ 2,203
Mar 3, 2 PM $ 0.00127
-0.44%
$ 16.55 million $ 2,030
Mar 3, 1 PM $ 0.00128
-1.14%
$ 16.64 million $ 1,532
Mar 3, 12 PM $ 0.00129
+2.01%
$ 16.83 million $ 747
Mar 3, 11 AM $ 0.00127
+0.00%
$ 16.5 million $ 610
Mar 3, 10 AM $ 0.00127
+0.00%
$ 16.5 million $ 610
Mar 3, 9 AM $ 0.00127
+0.00%
$ 16.5 million $ 610
Mar 3, 8 AM $ 0.00127
+0.24%
$ 16.5 million $ 610
Mar 3, 7 AM $ 0.00127
+0.00%
$ 16.46 million $ 607
Mar 3, 6 AM $ 0.00127
+0.00%
$ 16.46 million $ 608
Mar 3, 5 AM $ 0.00127
+0.19%
$ 16.46 million $ 612
Mar 3, 4 AM $ 0.00126
-1.45%
$ 16.43 million $ 631
Mar 3, 3 AM $ 0.00128
-0.80%
$ 16.67 million $ 686
Mar 3, 2 AM $ 0.00129
+0.41%
$ 16.8 million $ 1,217
Mar 3, 1 AM $ 0.00129
+0.00%
$ 16.74 million $ 1,958
Mar 3, 12 AM $ 0.00129
-0.59%
$ 16.74 million $ 1,946
Mar 2, 11 PM $ 0.00129
-0.21%
$ 16.83 million $ 2,237
Mar 2, 10 PM $ 0.0013
-0.02%
$ 16.87 million $ 3,455
Mar 2, 9 PM $ 0.0013
+0.48%
$ 16.87 million $ 3,602
Mar 2, 8 PM $ 0.00129
-0.24%
$ 16.8 million $ 4,703
Mar 2, 7 PM $ 0.00129
-0.04%
$ 16.84 million $ 8,585
Mar 2, 6 PM $ 0.0013
-3.48%
$ 16.84 million $ 9,074
Mar 2, 5 PM $ 0.00134
+2.26%
$ 17.45 million $ 8,112
Mar 2, 4 PM $ 0.00131
+22.85%
$ 17.06 million $ 10,280
Mar 2, 3 PM $ 0.00107
+1.12%
$ 13.89 million $ 12,693
Mar 2, 2 PM $ 0.00106
+0.01%
$ 13.74 million $ 13,031
Mar 2, 1 PM $ 0.00106
-11.16%
$ 13.74 million $ 13,617
Mar 2, 12 PM $ 0.00119
+0.00%
$ 15.46 million $ 11,139
Mar 2, 11 AM $ 0.00119
+0.00%
$ 15.46 million $ 12,521
Mar 2, 10 AM $ 0.00119
+2.13%
$ 15.46 million $ 13,019
Mar 2, 9 AM $ 0.00119
+0.00%
$ 15.46 million $ 13,532
Mar 2, 8 AM $ 0.00119
+9.89%
$ 15.46 million $ 14,015
Mar 2, 7 AM $ 0.00108
+0.61%
$ 14.07 million $ 3,703
Mar 2, 6 AM $ 0.00108
-3.27%
$ 13.98 million $ 20,697
Mar 2, 5 AM $ 0.00111
+1.19%
$ 14.46 million $ 21,956
Mar 2, 4 AM $ 0.0011
+1.54%
$ 14.29 million $ 22,960
Mar 2, 3 AM $ 0.00108
+0.00%
$ 14.07 million $ 3,998
Mar 2, 2 AM $ 0.00115
+9.30%
$ 15 million $ 23,431
Mar 2, 1 AM $ 0.00106
-5.09%
$ 13.72 million $ 23,267
Mar 2, 12 AM $ 0.0011
-16.76%
$ 14.28 million $ 24,670
Mar 1, 11 PM $ 0.00132
+0.84%
$ 17.15 million $ 21,877
Mar 1, 10 PM $ 0.00131
+24.29%
$ 17.03 million $ 22,790
Mar 1, 9 PM $ 0.00105
-1.86%
$ 13.7 million $ 30,964