Optio Historical Data

OPT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 11, 10 AM $ 0.000526
+0.00%
$ 8.33 million $ 6,685
Jun 11, 9 AM $ 0.000526
+0.00%
$ 8.33 million $ 7,837
Jun 11, 8 AM $ 0.000526
+0.00%
$ 8.33 million $ 8,456
Jun 11, 7 AM $ 0.000526
+0.00%
$ 8.33 million $ 9,725
Jun 11, 6 AM $ 0.000526
+0.00%
$ 8.33 million $ 11,026
Jun 11, 5 AM $ 0.000526
+0.00%
$ 8.33 million $ 11,281
Jun 11, 4 AM $ 0.000526
+0.00%
$ 8.33 million $ 11,596
Jun 11, 3 AM $ 0.000526
+0.00%
$ 8.33 million $ 11,903
Jun 11, 2 AM $ 0.000526
+0.00%
$ 8.33 million $ 12,155
Jun 11, 1 AM $ 0.000526
+0.00%
$ 8.33 million $ 12,350
Jun 11, 12 AM $ 0.000526
+0.00%
$ 8.33 million $ 12,630
Jun 10, 11 PM $ 0.000526
+0.00%
$ 8.33 million $ 12,942
Jun 10, 10 PM $ 0.000526
+0.00%
$ 8.33 million $ 13,253
Jun 10, 9 PM $ 0.000526
+0.00%
$ 8.33 million $ 13,557
Jun 10, 8 PM $ 0.000526
+0.00%
$ 8.33 million $ 13,813
Jun 10, 7 PM $ 0.000526
+0.00%
$ 8.33 million $ 14,401
Jun 10, 6 PM $ 0.000526
+0.00%
$ 8.33 million $ 15,294
Jun 10, 5 PM $ 0.000526
+0.00%
$ 8.33 million $ 15,612
Jun 10, 4 PM $ 0.000526
-0.57%
$ 8.33 million $ 15,827
Jun 10, 3 PM $ 0.00053
+0.57%
$ 8.39 million $ 15,959
Jun 10, 2 PM $ 0.000525
-0.38%
$ 8.31 million $ 14,763
Jun 10, 1 PM $ 0.000527
+0.96%
$ 8.34 million $ 13,933
Jun 10, 12 PM $ 0.000522
+1.16%
$ 8.26 million $ 13,661
Jun 10, 11 AM $ 0.000517
-0.19%
$ 8.18 million $ 12,808
Jun 10, 10 AM $ 0.000518
+0.19%
$ 8.2 million $ 11,529
Jun 10, 9 AM $ 0.000517
-0.19%
$ 8.18 million $ 10,549
Jun 10, 8 AM $ 0.000518
-0.77%
$ 8.2 million $ 10,838
Jun 10, 7 AM $ 0.000522
+0.77%
$ 8.26 million $ 9,829
Jun 10, 6 AM $ 0.000519
+0.19%
$ 8.22 million $ 9,658
Jun 10, 5 AM $ 0.000518
+0.97%
$ 8.2 million $ 11,034
Jun 10, 4 AM $ 0.000518
-0.38%
$ 8.2 million $ 11,300
Jun 10, 3 AM $ 0.00052
+0.19%
$ 8.23 million $ 11,905
Jun 10, 2 AM $ 0.000519
-0.57%
$ 8.22 million $ 12,994
Jun 10, 1 AM $ 0.000522
+0.19%
$ 8.26 million $ 13,213
Jun 10, 12 AM $ 0.000521
-0.19%
$ 8.25 million $ 13,321
Jun 9, 11 PM $ 0.000521
+0.00%
$ 8.25 million $ 14,339
Jun 9, 10 PM $ 0.000521
-0.19%
$ 8.25 million $ 14,497
Jun 9, 9 PM $ 0.000522
-0.38%
$ 8.26 million $ 14,685
Jun 9, 8 PM $ 0.000524
-0.19%
$ 8.29 million $ 15,659
Jun 9, 7 PM $ 0.000525
+0.19%
$ 8.31 million $ 15,475
Jun 9, 6 PM $ 0.000524
+0.58%
$ 8.29 million $ 15,060
Jun 9, 5 PM $ 0.000521
+0.77%
$ 8.25 million $ 15,227
Jun 9, 4 PM $ 0.000517
-0.19%
$ 8.18 million $ 15,428
Jun 9, 3 PM $ 0.000518
+0.00%
$ 8.2 million $ 14,844
Jun 9, 2 PM $ 0.000518
-1.89%
$ 8.2 million $ 14,853
Jun 9, 1 PM $ 0.000528
-0.19%
$ 8.36 million $ 15,105
Jun 9, 12 PM $ 0.000529
+0.00%
$ 8.37 million $ 15,349
Jun 9, 11 AM $ 0.000529
+0.00%
$ 8.37 million $ 15,648
Jun 9, 10 AM $ 0.00053
+0.00%
$ 8.39 million $ 15,825
Jun 9, 9 AM $ 0.000529
-0.38%
$ 8.37 million $ 16,576