Optio Historical Data

OPT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 11 AM $ 0.000552
+0.18%
$ 8.74 million $ 18,688
Jun 4, 10 AM $ 0.000551
-0.72%
$ 8.72 million $ 17,922
Jun 4, 9 AM $ 0.000555
-1.25%
$ 8.79 million $ 17,804
Jun 4, 8 AM $ 0.000562
+0.36%
$ 8.9 million $ 17,769
Jun 4, 7 AM $ 0.00056
-0.53%
$ 8.86 million $ 17,831
Jun 4, 6 AM $ 0.000563
+0.18%
$ 8.91 million $ 17,800
Jun 4, 5 AM $ 0.000562
-0.88%
$ 8.9 million $ 18,530
Jun 4, 4 AM $ 0.000568
+0.35%
$ 8.99 million $ 19,947
Jun 4, 3 AM $ 0.000566
+1.80%
$ 8.96 million $ 19,687
Jun 4, 2 AM $ 0.000556
+1.83%
$ 8.8 million $ 19,668
Jun 4, 1 AM $ 0.000547
-1.80%
$ 8.66 million $ 20,740
Jun 4, 12 AM $ 0.000557
-1.24%
$ 8.82 million $ 20,681
Jun 3, 11 PM $ 0.000564
-1.23%
$ 8.93 million $ 20,360
Jun 3, 10 PM $ 0.000571
-1.38%
$ 9.04 million $ 20,519
Jun 3, 9 PM $ 0.00058
-0.34%
$ 9.18 million $ 20,446
Jun 3, 8 PM $ 0.000715
+25.44%
$ 11.32 million $ 20,432
Jun 3, 7 PM $ 0.000571
-0.70%
$ 9.04 million $ 19,628
Jun 3, 6 PM $ 0.000575
+0.00%
$ 9.1 million $ 19,201
Jun 3, 5 PM $ 0.000575
+6.28%
$ 9.1 million $ 18,995
Jun 3, 4 PM $ 0.000541
+4.24%
$ 8.56 million $ 16,765
Jun 3, 3 PM $ 0.000519
-0.57%
$ 8.22 million $ 14,114
Jun 3, 2 PM $ 0.000523
-0.19%
$ 8.28 million $ 13,694
Jun 3, 1 PM $ 0.000523
-0.19%
$ 8.28 million $ 13,564
Jun 3, 12 PM $ 0.000524
-0.19%
$ 8.29 million $ 13,652
Jun 3, 11 AM $ 0.000525
+0.00%
$ 8.31 million $ 13,896
Jun 3, 10 AM $ 0.000525
+0.19%
$ 8.31 million $ 14,232
Jun 3, 9 AM $ 0.000524
+0.00%
$ 8.29 million $ 14,466
Jun 3, 8 AM $ 0.000524
-0.19%
$ 8.29 million $ 14,610
Jun 3, 7 AM $ 0.000525
+0.00%
$ 8.31 million $ 14,904
Jun 3, 6 AM $ 0.000524
-0.19%
$ 8.29 million $ 15,056
Jun 3, 5 AM $ 0.000525
+2.74%
$ 8.31 million $ 14,731
Jun 3, 4 AM $ 0.000506
-1.17%
$ 8.01 million $ 14,121
Jun 3, 3 AM $ 0.000512
-1.92%
$ 8.1 million $ 14,838
Jun 3, 2 AM $ 0.000521
-0.38%
$ 8.25 million $ 14,888
Jun 3, 1 AM $ 0.000522
-0.19%
$ 8.26 million $ 13,961
Jun 3, 12 AM $ 0.000523
+0.19%
$ 8.28 million $ 13,697
Jun 2, 11 PM $ 0.000521
+0.39%
$ 8.25 million $ 13,228
Jun 2, 10 PM $ 0.000521
-1.14%
$ 8.25 million $ 13,127
Jun 2, 9 PM $ 0.000526
-0.38%
$ 8.33 million $ 13,354
Jun 2, 8 PM $ 0.000528
+0.19%
$ 8.36 million $ 13,420
Jun 2, 7 PM $ 0.000526
-0.38%
$ 8.33 million $ 12,915
Jun 2, 6 PM $ 0.000527
-0.38%
$ 8.34 million $ 12,758
Jun 2, 5 PM $ 0.000529
+0.19%
$ 8.37 million $ 12,775
Jun 2, 4 PM $ 0.000528
+0.57%
$ 8.36 million $ 12,462
Jun 2, 3 PM $ 0.000525
-1.50%
$ 8.31 million $ 13,288
Jun 2, 2 PM $ 0.000533
-1.30%
$ 8.44 million $ 13,985
Jun 2, 1 PM $ 0.00054
-0.18%
$ 8.55 million $ 13,949
Jun 2, 12 PM $ 0.00054
-0.74%
$ 8.55 million $ 13,081
Jun 2, 11 AM $ 0.000544
-0.18%
$ 8.61 million $ 12,769
Jun 2, 10 AM $ 0.000545
+0.18%
$ 8.63 million $ 12,342