Optio Historical Data

OPT Page 49
Download
Date Close Price change Market cap Trading volume
Mar 2, 5 AM $ 0.00111
+1.19%
$ 14.46 million $ 21,956
Mar 2, 4 AM $ 0.0011
+1.54%
$ 14.29 million $ 22,960
Mar 2, 3 AM $ 0.00108
+0.00%
$ 14.07 million $ 3,998
Mar 2, 2 AM $ 0.00115
+9.30%
$ 15 million $ 23,431
Mar 2, 1 AM $ 0.00106
-5.09%
$ 13.72 million $ 23,267
Mar 2, 12 AM $ 0.0011
-16.76%
$ 14.28 million $ 24,670
Mar 1, 11 PM $ 0.00132
+0.84%
$ 17.15 million $ 21,877
Mar 1, 10 PM $ 0.00131
+24.29%
$ 17.03 million $ 22,790
Mar 1, 9 PM $ 0.00105
-1.86%
$ 13.7 million $ 30,964
Mar 1, 8 PM $ 0.00107
+0.89%
$ 13.96 million $ 7,678
Mar 1, 7 PM $ 0.00106
-0.28%
$ 13.83 million $ 27,747
Mar 1, 6 PM $ 0.00107
+0.89%
$ 13.87 million $ 28,284
Mar 1, 5 PM $ 0.00106
+0.37%
$ 13.75 million $ 28,025
Mar 1, 4 PM $ 0.00105
+0.41%
$ 13.7 million $ 27,140
Mar 1, 3 PM $ 0.00105
+2.52%
$ 13.65 million $ 31,190
Mar 1, 2 PM $ 0.00102
+0.06%
$ 13.3 million $ 32,295
Mar 1, 1 PM $ 0.00102
+0.46%
$ 13.29 million $ 33,108
Mar 1, 12 PM $ 0.00102
-0.10%
$ 13.23 million $ 32,663
Mar 1, 11 AM $ 0.00102
+0.00%
$ 13.24 million $ 31,703
Mar 1, 10 AM $ 0.00102
+0.07%
$ 13.23 million $ 31,752
Mar 1, 9 AM $ 0.00102
-0.12%
$ 13.22 million $ 31,721
Mar 1, 8 AM $ 0.00102
-0.66%
$ 13.24 million $ 32,068
Mar 1, 7 AM $ 0.00103
+1.62%
$ 13.34 million $ 32,583
Mar 1, 6 AM $ 0.00101
-0.38%
$ 13.12 million $ 31,992
Mar 1, 5 AM $ 0.00101
-0.09%
$ 13.17 million $ 32,636
Mar 1, 4 AM $ 0.00101
-0.15%
$ 13.18 million $ 31,983
Mar 1, 3 AM $ 0.00102
-0.12%
$ 13.2 million $ 31,273
Mar 1, 2 AM $ 0.00102
+0.45%
$ 13.22 million $ 31,588
Mar 1, 1 AM $ 0.00101
+1.51%
$ 13.15 million $ 32,231
Mar 1, 12 AM $ 0.000996
+0.41%
$ 12.95 million $ 29,348
Feb 28, 11 PM $ 0.000993
-0.37%
$ 12.91 million $ 26,939
Feb 28, 10 PM $ 0.000996
+0.54%
$ 12.96 million $ 25,651
Feb 28, 9 PM $ 0.000991
-0.16%
$ 12.89 million $ 25,966
Feb 28, 8 PM $ 0.000993
+0.72%
$ 12.92 million $ 25,987
Feb 28, 7 PM $ 0.000985
+0.72%
$ 12.8 million $ 25,437
Feb 28, 6 PM $ 0.000978
+0.48%
$ 12.71 million $ 25,291
Feb 28, 5 PM $ 0.000973
+0.40%
$ 12.65 million $ 25,353
Feb 28, 4 PM $ 0.000969
+0.68%
$ 12.6 million $ 25,300
Feb 28, 3 PM $ 0.000962
+0.51%
$ 12.51 million $ 20,073
Feb 28, 2 PM $ 0.000958
-1.44%
$ 12.45 million $ 18,775
Feb 28, 1 PM $ 0.000962
+0.21%
$ 12.51 million $ 17,456
Feb 28, 12 PM $ 0.00096
+0.36%
$ 12.48 million $ 17,020
Feb 28, 11 AM $ 0.000955
-0.20%
$ 12.42 million $ 17,461
Feb 28, 10 AM $ 0.000956
+0.20%
$ 12.43 million $ 17,401
Feb 28, 9 AM $ 0.000955
+5.27%
$ 12.42 million $ 17,421
Feb 28, 8 AM $ 0.000908
-0.52%
$ 11.8 million $ 17,057
Feb 28, 7 AM $ 0.000912
+0.83%
$ 11.86 million $ 16,192
Feb 28, 6 AM $ 0.000904
-3.31%
$ 11.75 million $ 16,882
Feb 28, 5 AM $ 0.000934
-0.50%
$ 12.14 million $ 16,795
Feb 28, 4 AM $ 0.000938
-0.01%
$ 12.2 million $ 16,504