Optio Historical Data

OPT Page 47
Download
Date Close Price change Market cap Trading volume
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
Mar 6, 8 AM $ 0.00135
-0.52%
$ 17.57 million $ 14,893
Mar 6, 7 AM $ 0.00136
+0.59%
$ 17.66 million $ 14,894
Mar 6, 6 AM $ 0.00135
+0.37%
$ 17.55 million $ 14,965
Mar 6, 5 AM $ 0.00134
-0.37%
$ 17.46 million $ 15,979
Mar 6, 4 AM $ 0.00135
-0.66%
$ 17.54 million $ 16,151
Mar 6, 3 AM $ 0.00136
-0.15%
$ 17.66 million $ 16,344
Mar 6, 2 AM $ 0.00136
+0.15%
$ 17.68 million $ 16,411
Mar 6, 1 AM $ 0.00136
+0.51%
$ 17.67 million $ 15,450
Mar 6, 12 AM $ 0.00135
+0.21%
$ 17.57 million $ 14,855
Mar 5, 11 PM $ 0.00135
-0.59%
$ 17.53 million $ 14,378
Mar 5, 10 PM $ 0.00136
+0.36%
$ 17.65 million $ 12,732
Mar 5, 9 PM $ 0.00135
-0.89%
$ 17.58 million $ 11,893
Mar 5, 8 PM $ 0.00136
+0.34%
$ 17.74 million $ 11,391
Mar 5, 7 PM $ 0.00136
+0.07%
$ 17.68 million $ 10,913
Mar 5, 6 PM $ 0.00136
-0.18%
$ 17.67 million $ 11,056
Mar 5, 5 PM $ 0.00136
-0.45%
$ 17.7 million $ 11,787
Mar 5, 4 PM $ 0.00137
-0.07%
$ 17.79 million $ 11,971
Mar 5, 3 PM $ 0.00137
-1.50%
$ 17.8 million $ 11,889
Mar 5, 2 PM $ 0.00139
+0.04%
$ 18.04 million $ 10,912
Mar 5, 1 PM $ 0.00139
-0.51%
$ 18.06 million $ 10,287
Mar 5, 12 PM $ 0.0014
-0.14%
$ 18.15 million $ 10,208
Mar 5, 11 AM $ 0.0014
+0.63%
$ 18.17 million $ 9,825
Mar 5, 10 AM $ 0.00139
+0.03%
$ 18.06 million $ 9,902
Mar 5, 9 AM $ 0.00139
+0.16%
$ 18.05 million $ 10,967
Mar 5, 8 AM $ 0.00139
+0.40%
$ 18.02 million $ 12,200
Mar 5, 7 AM $ 0.00138
-0.52%
$ 17.95 million $ 12,496
Mar 5, 6 AM $ 0.00139
+0.14%
$ 18.05 million $ 12,430
Mar 5, 5 AM $ 0.00139
-0.52%
$ 18.02 million $ 13,032
Mar 5, 4 AM $ 0.00139
+0.46%
$ 18.11 million $ 13,274
Mar 5, 3 AM $ 0.00139
-0.19%
$ 18.04 million $ 13,663
Mar 5, 2 AM $ 0.00139
+0.45%
$ 18.06 million $ 13,202
Mar 5, 1 AM $ 0.00138
+7.63%
$ 17.98 million $ 11,950
Mar 5, 12 AM $ 0.00128
+0.00%
$ 16.71 million $ 12,124
Mar 4, 11 PM $ 0.00128
+0.00%
$ 16.71 million $ 12,658
Mar 4, 10 PM $ 0.00142
+0.00%
$ 18.45 million $ 13,291
Mar 4, 9 PM $ 0.00142
+0.00%
$ 18.45 million $ 13,413
Mar 4, 8 PM $ 0.00142
+0.78%
$ 18.45 million $ 13,915
Mar 4, 7 PM $ 0.00141
+0.50%
$ 18.32 million $ 15,027
Mar 4, 6 PM $ 0.0014
-0.57%
$ 18.23 million $ 16,752
Mar 4, 5 PM $ 0.00141
-1.12%
$ 18.33 million $ 16,758
Mar 4, 4 PM $ 0.00142
+0.14%
$ -- $ 16,403
Mar 4, 1 PM $ 0.00139
+0.00%
$ 18.02 million $ 16,988
Mar 4, 12 PM $ 0.00139
+0.00%
$ 18.02 million $ 16,978
Mar 4, 11 AM $ 0.00139
+0.07%
$ 18.02 million $ 16,769
Mar 4, 9 AM $ 0.00139
+0.29%
$ 18.02 million $ 14,158
Mar 4, 8 AM $ 0.00138
+2.00%
$ 17.92 million $ 13,439
Mar 4, 7 AM $ 0.00135
+1.35%
$ 17.57 million $ 12,721
Mar 4, 6 AM $ 0.00133
+0.38%
$ 17.33 million $ 12,344