Optio Historical Data

OPT Page 38
Download
Date Close Price change Market cap Trading volume
Feb 1, 3 AM $ 0.00204
-3.61%
$ 26.53 million $ 12,239
Feb 1, 2 AM $ 0.00212
-0.35%
$ 27.52 million $ 22,097
Feb 1, 1 AM $ 0.00212
-4.19%
$ 27.62 million $ 23,154
Feb 1, 12 AM $ 0.00222
+2.79%
$ 28.82 million $ 14,380
Jan 31, 11 PM $ 0.00222
-0.28%
$ 28.82 million $ 14,380
Jan 31, 10 PM $ 0.00222
+0.00%
$ 28.9 million $ 14,181
Jan 31, 9 PM $ 0.00222
+0.00%
$ 28.9 million $ 14,845
Jan 31, 8 PM $ 0.00222
+0.00%
$ 28.9 million $ 14,845
Jan 31, 7 PM $ 0.00222
+4.30%
$ 28.9 million $ 14,845
Jan 31, 6 PM $ 0.00222
+1.53%
$ 27.71 million $ 14,235
Jan 31, 5 PM $ 0.00222
-2.14%
$ 28.9 million $ 14,845
Jan 31, 4 PM $ 0.00227
+0.00%
$ 29.54 million $ 16,358
Jan 31, 3 PM $ 0.00227
+0.00%
$ 29.54 million $ 17,453
Jan 31, 2 PM $ 0.00227
+0.00%
$ 29.54 million $ 17,453
Jan 31, 1 PM $ 0.00227
-0.37%
$ 29.53 million $ 17,466
Jan 31, 12 PM $ 0.00228
+0.96%
$ 29.64 million $ 16,724
Jan 31, 11 AM $ 0.00226
-0.03%
$ 29.36 million $ 15,646
Jan 31, 10 AM $ 0.00226
+0.00%
$ 29.37 million $ 15,441
Jan 31, 9 AM $ 0.00226
+0.00%
$ 29.37 million $ 15,441
Jan 31, 8 AM $ 0.00226
+5.06%
$ 29.37 million $ 15,441
Jan 31, 7 AM $ 0.00215
+3.86%
$ 27.96 million $ 2,510
Jan 31, 6 AM $ 0.00207
+0.00%
$ 26.92 million $ 2,210
Jan 31, 5 AM $ 0.00207
+0.00%
$ 26.92 million $ 2,310
Jan 31, 4 AM $ 0.00207
+0.00%
$ 26.92 million $ 2,310
Jan 31, 3 AM $ 0.00207
+0.00%
$ 26.92 million $ 2,310
Jan 31, 2 AM $ 0.00207
+0.00%
$ 26.92 million $ 2,310
Jan 31, 1 AM $ 0.00207
-3.88%
$ 26.92 million $ 2,310
Jan 31, 12 AM $ 0.00215
+0.03%
$ 28 million $ 8,856
Jan 30, 11 PM $ 0.00215
+0.00%
$ 27.99 million $ 8,661
Jan 30, 10 PM $ 0.00215
-0.57%
$ 27.99 million $ 8,661
Jan 30, 9 PM $ 0.00217
-1.39%
$ 28.15 million $ 8,208
Jan 30, 8 PM $ 0.0022
+0.00%
$ 28.55 million $ 15,529
Jan 30, 7 PM $ 0.0022
-0.01%
$ 28.55 million $ 15,529
Jan 30, 6 PM $ 0.0022
+0.79%
$ 28.55 million $ 16,616
Jan 30, 5 PM $ 0.00218
-1.68%
$ 28.33 million $ 20,120
Jan 30, 4 PM $ 0.00222
+0.86%
$ 29.1 million $ 15,601
Jan 30, 3 PM $ 0.00224
+1.77%
$ 29.14 million $ 20,713
Jan 30, 2 PM $ 0.0022
-1.22%
$ 28.63 million $ 28,722
Jan 30, 1 PM $ 0.00223
+0.00%
$ 28.98 million $ 29,201
Jan 30, 12 PM $ 0.00223
-0.20%
$ 28.98 million $ 29,201
Jan 30, 11 AM $ 0.00223
-0.01%
$ 29.04 million $ 30,874
Jan 30, 10 AM $ 0.00223
+0.01%
$ 29.04 million $ 31,389
Jan 30, 9 AM $ 0.00223
+0.01%
$ 29.04 million $ 31,795
Jan 30, 8 AM $ 0.00223
+0.00%
$ 29.03 million $ 32,203
Jan 30, 7 AM $ 0.00223
+0.00%
$ 29.03 million $ 32,203
Jan 30, 6 AM $ 0.00223
+0.10%
$ 29.03 million $ 32,203
Jan 30, 5 AM $ 0.00223
-0.08%
$ 29 million $ 32,193
Jan 30, 4 AM $ 0.00223
-0.04%
$ 29.03 million $ 36,776
Jan 30, 3 AM $ 0.00223
-0.02%
$ 29.04 million $ 39,463
Jan 30, 2 AM $ 0.00223
+2.41%
$ 29.05 million $ 40,756