Optio Historical Data

OPT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 19, 3 PM $ 0.00122
+0.19%
$ 15.9 million $ 12,012
Feb 19, 2 PM $ 0.00122
-0.37%
$ 15.87 million $ 12,512
Feb 19, 1 PM $ 0.00123
+0.00%
$ 15.93 million $ 18,916
Feb 19, 12 PM $ 0.00123
-0.46%
$ 15.93 million $ 18,916
Feb 19, 11 AM $ 0.00123
-0.25%
$ 16 million $ 18,431
Feb 19, 10 AM $ 0.00123
-0.49%
$ 16.04 million $ 18,055
Feb 19, 9 AM $ 0.00124
+0.02%
$ 16.12 million $ 17,306
Feb 19, 8 AM $ 0.00124
-0.87%
$ 16.12 million $ 17,508
Feb 19, 7 AM $ 0.00125
+1.57%
$ 16.26 million $ 11,852
Feb 19, 6 AM $ 0.00123
-1.55%
$ 16.01 million $ 17,133
Feb 19, 5 AM $ 0.00125
-0.15%
$ 16.26 million $ 11,852
Feb 19, 4 AM $ 0.00125
+0.02%
$ 16.29 million $ 15,941
Feb 19, 3 AM $ 0.00125
+0.27%
$ 16.28 million $ 15,913
Feb 19, 2 AM $ 0.00125
-0.13%
$ 16.24 million $ 15,419
Feb 19, 1 AM $ 0.00125
-4.55%
$ 16.26 million $ 15,524
Feb 19, 12 AM $ 0.00131
+0.00%
$ 17.03 million $ 5,078
Feb 18, 7 PM $ 0.00152
-3.80%
$ 19.76 million $ 4,642
Feb 18, 6 PM $ 0.00158
-7.06%
$ 20.54 million $ 4,229
Feb 18, 2 PM $ 0.0017
-15.25%
$ 22.11 million $ 914
Feb 18, 1 PM $ 0.00201
+0.00%
$ 26.08 million $ 573
Feb 18, 12 PM $ 0.00201
+0.75%
$ 26.08 million $ 573
Feb 18, 11 AM $ 0.00199
+0.00%
$ 25.89 million $ 363
Feb 18, 10 AM $ 0.00199
+0.00%
$ 25.89 million $ 363
Feb 18, 9 AM $ 0.00199
-0.15%
$ 25.89 million $ 363
Feb 18, 8 AM $ 0.00199
+0.00%
$ 25.93 million $ 191
Feb 18, 7 AM $ 0.00199
+0.03%
$ 25.93 million $ 211
Feb 18, 6 AM $ 0.00199
+0.00%
$ 25.92 million $ 205
Feb 18, 5 AM $ 0.00199
+0.02%
$ 25.92 million $ 205
Feb 18, 4 AM $ 0.00199
+0.00%
$ 25.92 million $ 234
Feb 18, 3 AM $ 0.00199
+0.00%
$ 25.92 million $ 234
Feb 18, 2 AM $ 0.00199
-0.18%
$ 25.92 million $ 234
Feb 18, 1 AM $ 0.002
+0.03%
$ 25.96 million $ 98
Feb 18, 12 AM $ 0.002
-0.09%
$ 25.95 million $ 109
Feb 17, 11 PM $ 0.002
+0.25%
$ 25.98 million $ 143
Feb 17, 10 PM $ 0.00199
+0.00%
$ 25.91 million $ 498
Feb 17, 9 PM $ 0.00199
+0.00%
$ 25.91 million $ 498
Feb 17, 8 PM $ 0.00199
+0.00%
$ 25.91 million $ 498
Feb 17, 7 PM $ 0.00199
+0.89%
$ 25.91 million $ 498
Feb 17, 6 PM $ 0.00198
+0.19%
$ 25.69 million $ 484
Feb 17, 5 PM $ 0.00197
-0.08%
$ 25.64 million $ 516
Feb 17, 4 PM $ 0.00197
+0.12%
$ 25.66 million $ 565
Feb 17, 3 PM $ 0.00197
+0.00%
$ 25.63 million $ 589
Feb 17, 2 PM $ 0.00197
+0.00%
$ 25.63 million $ 589
Feb 17, 1 PM $ 0.00197
+0.00%
$ 25.63 million $ 589
Feb 17, 12 PM $ 0.00197
+0.00%
$ 25.63 million $ 589
Feb 17, 11 AM $ 0.00197
+0.00%
$ 25.63 million $ 589
Feb 17, 10 AM $ 0.00197
-0.01%
$ 25.63 million $ 589
Feb 17, 9 AM $ 0.00197
-2.07%
$ 25.63 million $ 597
Feb 17, 8 AM $ 0.00201
-0.08%
$ 26.17 million $ 561
Feb 17, 7 AM $ 0.00201
+0.00%
$ 26.19 million $ 541