Optio Historical Data

OPT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 8, 10 PM $ 0.00132
+0.08%
$ 19.7 million $ 16,744
Apr 8, 9 PM $ 0.00132
-0.15%
$ 19.69 million $ 16,063
Apr 8, 8 PM $ 0.00132
+0.38%
$ 19.72 million $ 14,844
Apr 8, 7 PM $ 0.00132
-1.05%
$ 19.64 million $ 15,229
Apr 8, 6 PM $ 0.00133
-0.22%
$ 19.85 million $ 16,036
Apr 8, 5 PM $ 0.00133
-0.52%
$ 19.87 million $ 16,626
Apr 8, 4 PM $ 0.00134
+0.60%
$ 19.99 million $ 17,560
Apr 8, 3 PM $ 0.00133
+0.76%
$ 19.84 million $ 17,633
Apr 8, 2 PM $ 0.00132
-2.72%
$ 19.66 million $ 17,582
Apr 8, 1 PM $ 0.00136
+0.66%
$ 20.21 million $ 17,551
Apr 8, 12 PM $ 0.00135
+0.75%
$ 20.08 million $ 17,473
Apr 8, 11 AM $ 0.00134
-0.15%
$ 19.93 million $ 17,624
Apr 8, 10 AM $ 0.00134
-0.30%
$ 19.97 million $ 17,749
Apr 8, 9 AM $ 0.00135
+0.52%
$ 20.03 million $ 17,597
Apr 8, 8 AM $ 0.00134
-0.45%
$ 19.91 million $ 17,457
Apr 8, 7 AM $ 0.00134
-0.22%
$ 20 million $ 16,663
Apr 8, 6 AM $ 0.00135
-0.15%
$ 20.05 million $ 15,245
Apr 8, 5 AM $ 0.00135
+0.15%
$ 20.05 million $ 14,541
Apr 8, 4 AM $ 0.00134
-0.44%
$ 20.02 million $ 14,732
Apr 8, 3 AM $ 0.00135
+0.00%
$ 20.11 million $ 14,752
Apr 8, 2 AM $ 0.00135
-0.15%
$ 20.11 million $ 14,858
Apr 8, 1 AM $ 0.00135
-0.22%
$ 20.14 million $ 14,985
Apr 8, 12 AM $ 0.00136
-0.29%
$ 20.18 million $ 15,080
Apr 7, 11 PM $ 0.00136
+1.76%
$ 20.23 million $ 15,169
Apr 7, 10 PM $ 0.00134
+2.34%
$ 19.88 million $ 15,515
Apr 7, 9 PM $ 0.0013
+1.08%
$ 19.42 million $ 15,237
Apr 7, 8 PM $ 0.00129
+0.00%
$ 19.21 million $ 15,425
Apr 7, 7 PM $ 0.00129
+0.39%
$ 19.23 million $ 14,735
Apr 7, 6 PM $ 0.00128
+0.00%
$ 19.12 million $ 13,650
Apr 7, 5 PM $ 0.00128
+1.02%
$ 19.12 million $ 13,793
Apr 7, 4 PM $ 0.00127
-0.39%
$ 18.93 million $ 13,565
Apr 7, 3 PM $ 0.00128
-0.16%
$ 19.01 million $ 14,611
Apr 7, 2 PM $ 0.00128
-0.47%
$ 19.02 million $ 15,678
Apr 7, 1 PM $ 0.00128
-0.31%
$ 19.11 million $ 15,745
Apr 7, 12 PM $ 0.00129
-0.08%
$ 19.17 million $ 16,202
Apr 7, 11 AM $ 0.00129
+0.00%
$ 19.18 million $ 16,545
Apr 7, 10 AM $ 0.00129
+0.00%
$ 19.18 million $ 16,767
Apr 7, 9 AM $ 0.00129
+0.23%
$ 19.18 million $ 17,099
Apr 7, 8 AM $ 0.00129
+0.08%
$ 19.14 million $ 18,026
Apr 7, 7 AM $ 0.00128
-0.23%
$ 19.12 million $ 18,633
Apr 7, 6 AM $ 0.00129
-0.16%
$ 19.17 million $ 18,325
Apr 7, 5 AM $ 0.00129
+0.16%
$ 19.2 million $ 18,169
Apr 7, 4 AM $ 0.00129
-0.16%
$ 19.15 million $ 17,837
Apr 7, 3 AM $ 0.00129
+0.16%
$ 19.18 million $ 17,538
Apr 7, 2 AM $ 0.00129
-0.16%
$ 19.15 million $ 17,467
Apr 7, 1 AM $ 0.00129
+0.31%
$ 19.21 million $ 17,935
Apr 7, 12 AM $ 0.00129
-0.23%
$ 19.15 million $ 17,686
Apr 6, 11 PM $ 0.00129
-0.23%
$ 19.23 million $ 17,356
Apr 6, 10 PM $ 0.00129
-1.07%
$ 19.27 million $ 17,747
Apr 6, 9 PM $ 0.00131
+0.38%
$ 19.48 million $ 18,176