Optio Historical Data

OPT Page 30
Download
Date Close Price change Market cap Trading volume
Apr 9, 10 PM $ 0.00134
+0.75%
$ 19.99 million $ 13,822
Apr 9, 9 PM $ 0.00133
+0.00%
$ 19.84 million $ 14,516
Apr 9, 8 PM $ 0.00133
+0.00%
$ 19.84 million $ 15,480
Apr 9, 7 PM $ 0.00133
+0.00%
$ 19.84 million $ 15,676
Apr 9, 6 PM $ 0.00133
+0.00%
$ 19.84 million $ 15,872
Apr 9, 5 PM $ 0.00133
+0.15%
$ 19.84 million $ 16,053
Apr 9, 4 PM $ 0.00133
+0.00%
$ 19.79 million $ 15,865
Apr 9, 3 PM $ 0.00133
+0.23%
$ 19.79 million $ 14,950
Apr 9, 2 PM $ 0.00133
-0.15%
$ 19.75 million $ 13,357
Apr 9, 1 PM $ 0.00133
+0.08%
$ 19.78 million $ 11,987
Apr 9, 12 PM $ 0.00132
+0.76%
$ 19.7 million $ 11,853
Apr 9, 11 AM $ 0.00131
-0.53%
$ 19.56 million $ 11,965
Apr 9, 10 AM $ 0.00132
+0.08%
$ 19.66 million $ 12,155
Apr 9, 9 AM $ 0.00132
+0.23%
$ 19.64 million $ 12,334
Apr 9, 8 AM $ 0.00132
-0.23%
$ 19.62 million $ 12,694
Apr 9, 7 AM $ 0.00132
+0.15%
$ 19.66 million $ 13,696
Apr 9, 6 AM $ 0.00132
-0.15%
$ 19.63 million $ 15,360
Apr 9, 5 AM $ 0.00132
+0.38%
$ 19.66 million $ 16,121
Apr 9, 4 AM $ 0.00132
-0.38%
$ 19.59 million $ 16,117
Apr 9, 3 AM $ 0.00132
+0.08%
$ 19.67 million $ 16,168
Apr 9, 2 AM $ 0.00132
-0.38%
$ 19.66 million $ 16,240
Apr 9, 1 AM $ 0.00133
+0.08%
$ 19.73 million $ 16,331
Apr 9, 12 AM $ 0.00132
+0.07%
$ 19.72 million $ 16,411
Apr 8, 11 PM $ 0.00132
+0.08%
$ 19.72 million $ 16,571
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