Optio Historical Data

OPT Page 42
Download
Date Close Price change Market cap Trading volume
Mar 16, 2 PM $ 0.0012
-0.83%
$ 15.6 million $ 13,403
Mar 16, 1 PM $ 0.00121
+0.25%
$ 15.73 million $ 13,420
Mar 16, 12 PM $ 0.00121
+0.42%
$ 15.69 million $ 14,632
Mar 16, 11 AM $ 0.0012
-0.08%
$ 15.63 million $ 15,420
Mar 16, 10 AM $ 0.0012
+0.33%
$ 15.64 million $ 16,222
Mar 16, 9 AM $ 0.0012
+0.33%
$ 15.59 million $ 16,110
Mar 16, 8 AM $ 0.0012
-0.33%
$ 15.55 million $ 16,022
Mar 16, 7 AM $ 0.0012
-0.33%
$ 15.6 million $ 15,878
Mar 16, 6 AM $ 0.0012
-0.58%
$ 15.66 million $ 15,518
Mar 16, 5 AM $ 0.00121
-0.57%
$ 15.75 million $ 15,038
Mar 16, 4 AM $ 0.00122
+0.41%
$ 15.84 million $ 13,899
Mar 16, 3 AM $ 0.00121
+0.25%
$ 15.79 million $ 13,208
Mar 16, 2 AM $ 0.00121
-0.08%
$ 15.75 million $ 13,346
Mar 16, 1 AM $ 0.00121
+0.25%
$ 15.76 million $ 14,043
Mar 16, 12 AM $ 0.00121
-0.33%
$ 15.72 million $ 14,209
Mar 15, 11 PM $ 0.00121
+0.00%
$ 15.77 million $ 14,090
Mar 15, 10 PM $ 0.00121
-0.08%
$ 15.77 million $ 13,992
Mar 15, 9 PM $ 0.00121
+0.49%
$ 15.79 million $ 13,928
Mar 15, 8 PM $ 0.00121
+0.41%
$ 15.72 million $ 13,706
Mar 15, 7 PM $ 0.0012
-1.08%
$ 15.66 million $ 13,756
Mar 15, 6 PM $ 0.00122
+0.00%
$ 15.83 million $ 13,797
Mar 15, 5 PM $ 0.00122
+0.16%
$ 15.83 million $ 14,081
Mar 15, 4 PM $ 0.00122
-0.15%
$ 15.8 million $ 13,791
Mar 15, 3 PM $ 0.00122
-4.87%
$ 15.82 million $ 12,277
Mar 15, 2 PM $ 0.00128
-0.01%
$ 16.63 million $ 11,349
Mar 15, 1 PM $ 0.00128
-0.23%
$ 16.64 million $ 12,064
Mar 15, 12 PM $ 0.00128
-6.99%
$ 16.66 million $ 13,066
Mar 15, 11 AM $ 0.00138
+0.01%
$ 17.9 million $ 13,501
Mar 15, 10 AM $ 0.00138
+0.00%
$ 17.9 million $ 12,651
Mar 15, 9 AM $ 0.00138
-0.62%
$ 17.9 million $ 12,572
Mar 15, 8 AM $ 0.00139
+0.28%
$ 18.03 million $ 12,679
Mar 15, 7 AM $ 0.00138
-0.75%
$ 17.99 million $ 12,743
Mar 15, 6 AM $ 0.00139
-0.28%
$ 18.12 million $ 13,118
Mar 15, 5 AM $ 0.0014
+0.00%
$ 18.17 million $ 13,442
Mar 15, 4 AM $ 0.0014
+0.23%
$ 18.17 million $ 13,496
Mar 15, 3 AM $ 0.00139
-0.12%
$ 18.13 million $ 13,516
Mar 15, 2 AM $ 0.00139
+0.62%
$ 18.13 million $ 13,244
Mar 15, 1 AM $ 0.00139
+0.00%
$ 18.02 million $ 12,538
Mar 15, 12 AM $ 0.00139
-0.34%
$ 18.01 million $ 12,363
Mar 14, 11 PM $ 0.00139
+0.67%
$ 18.08 million $ 12,380
Mar 14, 10 PM $ 0.00138
-0.08%
$ 17.96 million $ 13,419
Mar 14, 9 PM $ 0.00138
-0.15%
$ 17.97 million $ 14,982
Mar 14, 8 PM $ 0.00138
+0.21%
$ 18 million $ 16,289
Mar 14, 7 PM $ 0.00138
+0.00%
$ 17.96 million $ 16,439
Mar 14, 6 PM $ 0.00138
+0.07%
$ 17.96 million $ 16,664
Mar 14, 5 PM $ 0.00138
-0.14%
$ 17.95 million $ 16,775
Mar 14, 4 PM $ 0.00138
+0.07%
$ 17.97 million $ 17,145
Mar 14, 3 PM $ 0.00138
-1.00%
$ 17.96 million $ 17,350
Mar 14, 2 PM $ 0.0014
-2.36%
$ 18.14 million $ 17,427
Mar 14, 1 PM $ 0.00143
-0.89%
$ 18.58 million $ 16,012