Optio Historical Data

OPT Page 45
Download
Date Close Price change Market cap Trading volume
Mar 20, 8 AM $ 0.00194
+5.31%
$ 25.24 million $ 37,612
Mar 20, 7 AM $ 0.00189
+0.00%
$ 24.52 million $ 29,864
Mar 20, 6 AM $ 0.00167
-0.36%
$ 21.77 million $ 25,207
Mar 20, 5 AM $ 0.00168
-0.65%
$ 21.85 million $ 25,175
Mar 20, 4 AM $ 0.00169
+19.20%
$ 21.99 million $ 25,443
Mar 20, 3 AM $ 0.00142
+0.46%
$ 18.45 million $ 27,572
Mar 20, 2 AM $ 0.00141
-7.83%
$ 18.36 million $ 25,736
Mar 20, 1 AM $ 0.00153
+8.19%
$ 19.92 million $ 26,568
Mar 20, 12 AM $ 0.00142
+13.67%
$ 18.41 million $ 25,298
Mar 19, 11 PM $ 0.00125
-5.92%
$ 16.2 million $ 657
Mar 19, 10 PM $ 0.00132
+5.17%
$ 17.19 million $ 23,030
Mar 19, 9 PM $ 0.00126
+0.00%
$ 16.34 million $ 18,642
Mar 19, 8 PM $ 0.00126
+0.32%
$ 16.37 million $ 20,522
Mar 19, 7 PM $ 0.00125
+9.32%
$ 16.32 million $ 20,633
Mar 19, 6 PM $ 0.00115
+0.79%
$ 14.94 million $ 17,597
Mar 19, 5 PM $ 0.00114
+0.62%
$ 14.82 million $ 17,548
Mar 19, 4 PM $ 0.00113
-0.09%
$ 14.73 million $ 17,569
Mar 19, 3 PM $ 0.00113
-0.09%
$ 14.75 million $ 17,558
Mar 19, 2 PM $ 0.00113
-0.53%
$ 14.76 million $ 17,462
Mar 19, 1 PM $ 0.00114
+0.88%
$ 14.86 million $ 17,496
Mar 19, 12 PM $ 0.00113
-0.79%
$ 14.73 million $ 17,226
Mar 19, 11 AM $ 0.00114
-0.26%
$ 14.85 million $ 16,637
Mar 19, 10 AM $ 0.00114
-0.43%
$ 14.89 million $ 18,009
Mar 19, 9 AM $ 0.00115
-0.35%
$ 14.95 million $ 19,212
Mar 19, 8 AM $ 0.00115
+0.70%
$ 15.01 million $ 19,310
Mar 19, 7 AM $ 0.00115
-0.78%
$ 14.9 million $ 19,372
Mar 19, 6 AM $ 0.00115
-0.26%
$ 15.02 million $ 19,556
Mar 19, 5 AM $ 0.00116
+0.00%
$ 15.06 million $ 19,538
Mar 19, 4 AM $ 0.00116
-0.43%
$ 15.06 million $ 20,359
Mar 19, 3 AM $ 0.00116
+0.17%
$ 15.12 million $ 21,297
Mar 19, 2 AM $ 0.00116
-0.17%
$ 15.1 million $ 21,580
Mar 19, 1 AM $ 0.00116
+0.26%
$ 15.12 million $ 19,718
Mar 19, 12 AM $ 0.00116
-0.34%
$ 15.08 million $ 19,726
Mar 18, 11 PM $ 0.00116
+0.17%
$ 15.14 million $ 19,793
Mar 18, 10 PM $ 0.00116
+0.00%
$ 15.12 million $ 19,073
Mar 18, 9 PM $ 0.00116
+0.00%
$ 15.12 million $ 17,276
Mar 18, 8 PM $ 0.00116
+0.17%
$ 15.12 million $ 15,517
Mar 18, 7 PM $ 0.00116
-0.09%
$ 15.1 million $ 15,447
Mar 18, 6 PM $ 0.00116
-0.68%
$ 15.11 million $ 16,456
Mar 18, 5 PM $ 0.00117
+0.52%
$ 15.21 million $ 17,080
Mar 18, 4 PM $ 0.00116
-0.26%
$ 15.14 million $ 17,060
Mar 18, 3 PM $ 0.00117
+0.09%
$ 15.16 million $ 17,746
Mar 18, 2 PM $ 0.00116
-1.19%
$ 15.15 million $ 18,616
Mar 18, 1 PM $ 0.00118
-0.17%
$ 15.33 million $ 19,640
Mar 18, 12 PM $ 0.00118
-0.84%
$ 15.38 million $ 20,107
Mar 18, 11 AM $ 0.00119
-1.16%
$ 15.51 million $ 19,886
Mar 18, 10 AM $ 0.00121
-0.49%
$ 15.67 million $ 18,272
Mar 18, 9 AM $ 0.00121
+0.33%
$ 15.74 million $ 17,084
Mar 18, 8 AM $ 0.00121
+0.06%
$ 15.69 million $ 17,327
Mar 18, 7 AM $ 0.0012
-0.36%
$ 15.66 million $ 17,414