Optio Historical Data

OPT Page 25
Download
Date Close Price change Market cap Trading volume
Apr 20, 2 AM $ 0.00131
-0.04%
$ 20.1 million $ 17,649
Apr 20, 1 AM $ 0.00131
+0.15%
$ 20.09 million $ 16,701
Apr 20, 12 AM $ 0.00131
+0.15%
$ 20.03 million $ 16,433
Apr 19, 11 PM $ 0.0013
-0.08%
$ 19.98 million $ 15,739
Apr 19, 10 PM $ 0.00131
-1.51%
$ 19.44 million $ 15,327
Apr 19, 9 PM $ 0.00132
-0.08%
$ 19.72 million $ 15,267
Apr 19, 8 PM $ 0.00133
-0.23%
$ 19.73 million $ 15,355
Apr 19, 7 PM $ 0.00133
+0.15%
$ 19.78 million $ 15,524
Apr 19, 6 PM $ 0.00133
-0.23%
$ 19.75 million $ 15,626
Apr 19, 5 PM $ 0.00133
-0.30%
$ 19.79 million $ 15,595
Apr 19, 4 PM $ 0.00133
+0.15%
$ 19.85 million $ 15,240
Apr 19, 3 PM $ 0.00133
-0.22%
$ 19.81 million $ 13,614
Apr 19, 2 PM $ 0.00133
+0.08%
$ 19.84 million $ 12,791
Apr 19, 1 PM $ 0.00133
+0.38%
$ 19.84 million $ 11,967
Apr 19, 12 PM $ 0.00133
-0.30%
$ 19.76 million $ 10,583
Apr 19, 11 AM $ 0.00133
+0.08%
$ 19.82 million $ 9,662
Apr 19, 10 AM $ 0.00133
-0.15%
$ 19.81 million $ 9,438
Apr 19, 9 AM $ 0.00133
+0.60%
$ 19.84 million $ 9,547
Apr 19, 8 AM $ 0.00132
-0.38%
$ 19.72 million $ 9,555
Apr 19, 7 AM $ 0.00133
-1.04%
$ 19.79 million $ 9,555
Apr 19, 6 AM $ 0.00134
-0.07%
$ 20.02 million $ 9,646
Apr 19, 5 AM $ 0.00134
-0.30%
$ 20.02 million $ 9,778
Apr 19, 4 AM $ 0.00135
-0.07%
$ 20.08 million $ 9,812
Apr 19, 3 AM $ 0.00135
+0.00%
$ 20.09 million $ 9,752
Apr 19, 2 AM $ 0.00135
+0.30%
$ 20.09 million $ 9,997
Apr 19, 1 AM $ 0.00135
-0.07%
$ 20.05 million $ 10,161
Apr 19, 12 AM $ 0.00135
-0.15%
$ 20.06 million $ 10,420
Apr 18, 11 PM $ 0.00135
+0.07%
$ 20.08 million $ 12,451
Apr 18, 10 PM $ 0.00135
-0.07%
$ 20.06 million $ 14,324
Apr 18, 9 PM $ 0.00135
-0.44%
$ 20.08 million $ 14,921
Apr 18, 8 PM $ 0.00135
+0.44%
$ 20.17 million $ 15,036
Apr 18, 7 PM $ 0.00135
+0.07%
$ 20.06 million $ 14,773
Apr 18, 6 PM $ 0.00135
-1.46%
$ 20.05 million $ 14,623
Apr 18, 5 PM $ 0.00137
+0.00%
$ 20.34 million $ 14,583
Apr 18, 4 PM $ 0.00137
-0.22%
$ 20.34 million $ 14,251
Apr 18, 3 PM $ 0.00137
-0.07%
$ 20.39 million $ 14,172
Apr 18, 2 PM $ 0.00137
+0.00%
$ 20.4 million $ 13,991
Apr 18, 1 PM $ 0.00137
-0.15%
$ 20.37 million $ 13,980
Apr 18, 12 PM $ 0.00137
+0.07%
$ 20.4 million $ 14,672
Apr 18, 11 AM $ 0.00137
+0.00%
$ 20.39 million $ 14,634
Apr 18, 10 AM $ 0.00137
-0.58%
$ 20.39 million $ 14,613
Apr 18, 9 AM $ 0.00138
+0.66%
$ 20.52 million $ 15,072
Apr 18, 8 AM $ 0.00137
+0.22%
$ 20.45 million $ 14,997
Apr 18, 7 AM $ 0.00137
-0.15%
$ 20.39 million $ 15,032
Apr 18, 6 AM $ 0.00137
-0.36%
$ 20.42 million $ 15,808
Apr 18, 5 AM $ 0.00138
+0.00%
$ 20.49 million $ 17,375
Apr 18, 4 AM $ 0.00138
+0.22%
$ 20.49 million $ 18,148
Apr 18, 3 AM $ 0.00137
-0.22%
$ 20.46 million $ 18,002
Apr 18, 2 AM $ 0.00138
+0.29%
$ 20.52 million $ 17,683
Apr 18, 1 AM $ 0.00137
+0.36%
$ 20.46 million $ 17,412