Optio Historical Data

OPT Page 46
Download
Date Close Price change Market cap Trading volume
Mar 8, 10 AM $ 0.00152
+0.12%
$ 19.76 million $ 20,944
Mar 8, 9 AM $ 0.00152
+0.43%
$ 19.73 million $ 20,528
Mar 8, 8 AM $ 0.00151
+0.37%
$ 19.65 million $ 20,429
Mar 8, 7 AM $ 0.00151
+0.06%
$ 19.57 million $ 20,511
Mar 8, 6 AM $ 0.0015
+0.12%
$ 19.56 million $ 20,616
Mar 8, 5 AM $ 0.0015
-0.37%
$ 19.54 million $ 20,667
Mar 8, 4 AM $ 0.00151
-0.23%
$ 19.61 million $ 20,799
Mar 8, 3 AM $ 0.00151
+0.25%
$ 19.67 million $ 20,583
Mar 8, 2 AM $ 0.00151
-0.51%
$ 19.63 million $ 20,998
Mar 8, 1 AM $ 0.00152
+0.12%
$ 19.73 million $ 22,047
Mar 8, 12 AM $ 0.00152
-0.06%
$ 19.71 million $ 22,909
Mar 7, 11 PM $ 0.00152
+0.06%
$ 19.72 million $ 22,297
Mar 7, 10 PM $ 0.0015
-1.79%
$ 19.46 million $ 21,975
Mar 7, 9 PM $ 0.00152
-1.10%
$ 19.82 million $ 20,315
Mar 7, 8 PM $ 0.00154
-3.63%
$ 20.04 million $ 20,307
Mar 7, 7 PM $ 0.0016
+6.60%
$ 20.79 million $ 18,401
Mar 7, 6 PM $ 0.00142
+8.13%
$ 18.53 million $ 17,474
Mar 7, 5 PM $ 0.00132
-2.16%
$ 17.14 million $ 49
Mar 7, 4 PM $ 0.00135
+0.82%
$ 17.5 million $ 14,669
Mar 7, 3 PM $ 0.00133
-0.15%
$ 17.36 million $ 13,752
Mar 7, 2 PM $ 0.00134
+2.14%
$ 17.39 million $ 13,522
Mar 7, 1 PM $ 0.00131
-0.08%
$ 17.02 million $ 13,960
Mar 7, 12 PM $ 0.00131
-0.08%
$ 17.05 million $ 15,044
Mar 7, 11 AM $ 0.00131
+0.31%
$ 17.06 million $ 15,802
Mar 7, 10 AM $ 0.00131
-0.30%
$ 17.01 million $ 15,814
Mar 7, 9 AM $ 0.00131
+0.46%
$ 17.06 million $ 16,131
Mar 7, 8 AM $ 0.00131
-0.68%
$ 16.98 million $ 16,702
Mar 7, 7 AM $ 0.00129
-0.08%
$ 16.84 million $ 16,718
Mar 7, 6 AM $ 0.0013
-0.38%
$ 16.85 million $ 16,746
Mar 7, 5 AM $ 0.0013
+0.08%
$ 16.92 million $ 16,717
Mar 7, 4 AM $ 0.0013
-0.08%
$ 16.9 million $ 16,626
Mar 7, 3 AM $ 0.0013
-0.15%
$ 16.92 million $ 16,471
Mar 7, 2 AM $ 0.0013
+0.00%
$ 16.94 million $ 16,348
Mar 7, 1 AM $ 0.0013
-0.15%
$ 16.94 million $ 16,252
Mar 7, 12 AM $ 0.0013
+0.31%
$ 16.97 million $ 15,118
Mar 6, 11 PM $ 0.0013
+0.93%
$ 16.92 million $ 14,872
Mar 6, 10 PM $ 0.00129
+0.00%
$ 16.76 million $ 16,126
Mar 6, 9 PM $ 0.00129
-0.85%
$ 16.76 million $ 16,994
Mar 6, 8 PM $ 0.0013
-0.15%
$ 16.9 million $ 15,363
Mar 6, 7 PM $ 0.0013
+0.00%
$ 16.94 million $ 15,554
Mar 6, 6 PM $ 0.0013
+0.31%
$ 16.94 million $ 15,086
Mar 6, 5 PM $ 0.0013
-0.61%
$ 16.89 million $ 15,162
Mar 6, 4 PM $ 0.00131
-0.15%
$ 16.98 million $ 15,176
Mar 6, 3 PM $ 0.00131
+0.15%
$ 17.01 million $ 15,592
Mar 6, 2 PM $ 0.00131
-1.28%
$ 16.98 million $ 16,666
Mar 6, 1 PM $ 0.00132
-0.90%
$ 17.2 million $ 16,960
Mar 6, 12 PM $ 0.00133
-0.45%
$ 17.36 million $ 15,941
Mar 6, 11 AM $ 0.00134
-0.45%
$ 17.44 million $ 15,682
Mar 6, 10 AM $ 0.00135
-0.07%
$ 17.52 million $ 15,881
Mar 6, 9 AM $ 0.00135
-0.22%
$ 17.53 million $ 15,360