Optio Historical Data

OPT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 2, 10 AM $ 0.000545
+0.18%
$ 8.63 million $ 12,342
Jun 2, 9 AM $ 0.000544
-0.37%
$ 8.61 million $ 12,159
Jun 2, 8 AM $ 0.000546
-0.18%
$ 8.64 million $ 12,037
Jun 2, 7 AM $ 0.000547
-0.18%
$ 8.66 million $ 11,709
Jun 2, 6 AM $ 0.000548
+0.37%
$ 8.67 million $ 11,622
Jun 2, 5 AM $ 0.000546
-0.36%
$ 8.64 million $ 11,306
Jun 2, 4 AM $ 0.000548
+0.00%
$ 8.67 million $ 10,515
Jun 2, 3 AM $ 0.000548
+0.37%
$ 8.67 million $ 9,797
Jun 2, 2 AM $ 0.000546
+0.92%
$ 8.64 million $ 9,780
Jun 2, 1 AM $ 0.000541
-0.73%
$ 8.56 million $ 11,234
Jun 2, 12 AM $ 0.000545
+0.00%
$ 8.63 million $ 11,784
Jun 1, 11 PM $ 0.000545
-0.18%
$ 8.63 million $ 12,272
Jun 1, 10 PM $ 0.000546
-0.91%
$ 8.64 million $ 13,365
Jun 1, 9 PM $ 0.000551
-0.36%
$ 8.72 million $ 15,089
Jun 1, 8 PM $ 0.000552
-0.36%
$ 8.74 million $ 15,102
Jun 1, 7 PM $ 0.000554
+0.18%
$ 8.77 million $ 16,506
Jun 1, 6 PM $ 0.000553
-0.18%
$ 8.75 million $ 17,241
Jun 1, 5 PM $ 0.000554
+0.18%
$ 8.77 million $ 18,101
Jun 1, 4 PM $ 0.000554
+1.65%
$ 8.77 million $ 19,969
Jun 1, 3 PM $ 0.000545
-0.91%
$ 8.63 million $ 19,849
Jun 1, 2 PM $ 0.00055
+0.18%
$ 8.71 million $ 18,936
Jun 1, 1 PM $ 0.000549
-0.72%
$ 8.69 million $ 18,746
Jun 1, 12 PM $ 0.000553
-0.54%
$ 8.75 million $ 18,767
Jun 1, 11 AM $ 0.000556
-0.36%
$ 8.8 million $ 18,785
Jun 1, 10 AM $ 0.000558
-0.18%
$ 8.83 million $ 18,888
Jun 1, 9 AM $ 0.000559
+0.00%
$ 8.85 million $ 18,943
Jun 1, 8 AM $ 0.000558
+0.00%
$ 8.83 million $ 18,956
Jun 1, 7 AM $ 0.000553
-1.43%
$ 8.75 million $ 19,018
Jun 1, 6 AM $ 0.000561
-0.18%
$ 8.88 million $ 18,953
Jun 1, 5 AM $ 0.000562
-0.18%
$ 8.9 million $ 19,078
Jun 1, 4 AM $ 0.000563
-0.35%
$ 8.91 million $ 19,773
Jun 1, 3 AM $ 0.000565
+0.18%
$ 8.94 million $ 20,741
Jun 1, 2 AM $ 0.000564
+0.36%
$ 8.93 million $ 20,700
Jun 1, 1 AM $ 0.000562
-0.35%
$ 8.9 million $ 19,099
Jun 1, 12 AM $ 0.000564
-0.18%
$ 8.93 million $ 18,332
May 31, 11 PM $ 0.000564
-0.18%
$ 8.93 million $ 17,808
May 31, 10 PM $ 0.000565
+0.18%
$ 8.94 million $ 16,588
May 31, 9 PM $ 0.000565
+0.18%
$ 8.94 million $ 14,798
May 31, 8 PM $ 0.000564
+0.18%
$ 8.93 million $ 14,742
May 31, 7 PM $ 0.000563
-0.18%
$ 8.91 million $ 13,458
May 31, 6 PM $ 0.000564
+0.00%
$ 8.93 million $ 13,018
May 31, 5 PM $ 0.000564
+0.18%
$ 8.93 million $ 12,267
May 31, 4 PM $ 0.000563
+0.36%
$ 8.91 million $ 10,580
May 31, 3 PM $ 0.000561
+0.00%
$ 8.88 million $ 10,810
May 31, 2 PM $ 0.000561
+0.00%
$ 8.88 million $ 11,316
May 31, 1 PM $ 0.000561
-0.18%
$ 8.88 million $ 11,897
May 31, 12 PM $ 0.000562
+0.18%
$ 8.9 million $ 11,973
May 31, 11 AM $ 0.000561
-0.18%
$ 8.88 million $ 11,898
May 31, 10 AM $ 0.000561
+0.00%
$ 8.88 million $ 11,650
May 31, 9 AM $ 0.000561
-0.18%
$ 8.88 million $ 11,495