Optio Historical Data

OPT Page 39
Download
Date Close Price change Market cap Trading volume
Mar 22, 5 PM $ 0.00141
+0.35%
$ 18.34 million $ 17,283
Mar 22, 4 PM $ 0.00141
+0.21%
$ 18.28 million $ 16,993
Mar 22, 3 PM $ 0.0014
+0.42%
$ 18.25 million $ 16,982
Mar 22, 2 PM $ 0.0014
-0.17%
$ 18.25 million $ 16,984
Mar 22, 1 PM $ 0.00141
-0.35%
$ 18.28 million $ 17,308
Mar 22, 12 PM $ 0.00141
+0.00%
$ 18.33 million $ 16,874
Mar 22, 11 AM $ 0.00141
+0.12%
$ 18.33 million $ 16,892
Mar 22, 10 AM $ 0.00141
-0.54%
$ 18.31 million $ 16,951
Mar 22, 9 AM $ 0.00142
+0.17%
$ 18.41 million $ 16,914
Mar 22, 8 AM $ 0.00141
+0.69%
$ 18.38 million $ 17,760
Mar 22, 7 AM $ 0.00141
-0.08%
$ 18.31 million $ 17,469
Mar 22, 6 AM $ 0.00142
+0.86%
$ 18.44 million $ 17,339
Mar 22, 5 AM $ 0.00139
-1.77%
$ 18.05 million $ 17,155
Mar 22, 4 AM $ 0.00141
+0.28%
$ 18.37 million $ 18,171
Mar 22, 3 AM $ 0.00141
+0.93%
$ 18.31 million $ 18,232
Mar 22, 2 AM $ 0.00139
+0.22%
$ 18.14 million $ 18,733
Mar 22, 1 AM $ 0.00139
+0.00%
$ 18.1 million $ 21,380
Mar 22, 12 AM $ 0.00139
-1.14%
$ 18.1 million $ 21,305
Mar 21, 11 PM $ 0.00141
-1.68%
$ 18.31 million $ 21,302
Mar 21, 10 PM $ 0.00143
+0.21%
$ 18.61 million $ 21,225
Mar 21, 9 PM $ 0.00143
-0.49%
$ 18.59 million $ 20,358
Mar 21, 8 PM $ 0.00144
+0.42%
$ 18.69 million $ 19,363
Mar 21, 7 PM $ 0.00143
+0.01%
$ 18.61 million $ 20,115
Mar 21, 6 PM $ 0.00143
+0.20%
$ 18.61 million $ 21,367
Mar 21, 5 PM $ 0.00143
-0.28%
$ 18.57 million $ 22,518
Mar 21, 4 PM $ 0.00143
-0.07%
$ 18.62 million $ 24,320
Mar 21, 3 PM $ 0.00143
-0.07%
$ 18.63 million $ 25,905
Mar 21, 2 PM $ 0.00143
+0.02%
$ 18.65 million $ 32,236
Mar 21, 1 PM $ 0.00143
+0.28%
$ 18.65 million $ 36,466
Mar 21, 12 PM $ 0.00143
+0.28%
$ 18.59 million $ 36,757
Mar 21, 11 AM $ 0.00143
-0.77%
$ 18.54 million $ 37,417
Mar 21, 10 AM $ 0.00144
+0.22%
$ 18.7 million $ 37,317
Mar 21, 9 AM $ 0.00143
-0.42%
$ 18.63 million $ 37,725
Mar 21, 8 AM $ 0.00144
-0.07%
$ 18.71 million $ 37,205
Mar 21, 7 AM $ 0.00144
+0.08%
$ 18.73 million $ 37,592
Mar 21, 6 AM $ 0.00144
+0.24%
$ 18.71 million $ 44,964
Mar 21, 5 AM $ 0.00144
-0.18%
$ 18.68 million $ 44,170
Mar 21, 4 AM $ 0.00144
-0.16%
$ 18.71 million $ 43,440
Mar 21, 3 AM $ 0.00144
+0.53%
$ 18.75 million $ 45,260
Mar 21, 2 AM $ 0.00144
+0.17%
$ 18.67 million $ 44,343
Mar 21, 1 AM $ 0.00143
-0.04%
$ 18.63 million $ 40,860
Mar 21, 12 AM $ 0.00143
-0.09%
$ 18.63 million $ 42,173
Mar 20, 11 PM $ 0.00143
-0.16%
$ 18.63 million $ 43,368
Mar 20, 10 PM $ 0.00143
+1.23%
$ 18.66 million $ 45,806
Mar 20, 9 PM $ 0.00142
+20.10%
$ 18.43 million $ 52,099
Mar 20, 8 PM $ 0.00118
+1.26%
$ 15.35 million $ 16,956
Mar 20, 7 PM $ 0.00117
+0.77%
$ 15.16 million $ 16,456
Mar 20, 6 PM $ 0.00115
+2.04%
$ 15.01 million $ 16,293
Mar 20, 5 PM $ 0.00113
+10.06%
$ 14.67 million $ 15,866
Mar 20, 4 PM $ 0.00102
-12.68%
$ 13.32 million $ 46,999