Optio Historical Data

OPT Page 5
Download
Date Close Price change Market cap Trading volume
Apr 4, 9 PM $ 0.00129
+0.15%
$ 19.27 million $ 15,579
Apr 4, 8 PM $ 0.00129
+0.00%
$ 19.24 million $ 16,200
Apr 4, 7 PM $ 0.00129
+0.47%
$ 19.24 million $ 16,997
Apr 4, 6 PM $ 0.00129
+0.08%
$ 19.15 million $ 17,357
Apr 4, 5 PM $ 0.00129
-0.23%
$ 19.14 million $ 16,755
Apr 4, 4 PM $ 0.00129
+0.31%
$ 19.21 million $ 16,675
Apr 4, 3 PM $ 0.00129
+0.23%
$ 19.15 million $ 17,266
Apr 4, 2 PM $ 0.00128
+0.86%
$ 19.11 million $ 17,096
Apr 4, 1 PM $ 0.00127
+0.00%
$ 18.95 million $ 16,707
Apr 4, 12 PM $ 0.00127
+0.00%
$ 18.95 million $ 16,770
Apr 4, 11 AM $ 0.00127
+0.00%
$ 18.95 million $ 17,240
Apr 4, 10 AM $ 0.00127
-0.39%
$ 18.95 million $ 17,591
Apr 4, 9 AM $ 0.00128
-0.47%
$ 19.02 million $ 18,287
Apr 4, 8 AM $ 0.00128
+0.08%
$ 19.09 million $ 18,744
Apr 4, 7 AM $ 0.00128
-0.08%
$ 19.08 million $ 17,966
Apr 4, 6 AM $ 0.00129
+0.00%
$ 19.14 million $ 16,873
Apr 4, 5 AM $ 0.00129
+2.55%
$ 19.14 million $ 16,405
Apr 4, 4 AM $ 0.00125
-3.98%
$ 18.66 million $ 15,750
Apr 4, 3 AM $ 0.00131
+0.54%
$ 19.44 million $ 15,371
Apr 4, 2 AM $ 0.0013
-0.23%
$ 19.35 million $ 15,113
Apr 4, 1 AM $ 0.0013
+0.38%
$ 19.42 million $ 14,397
Apr 4, 12 AM $ 0.0013
-0.31%
$ 19.38 million $ 13,879
Apr 3, 11 PM $ 0.00131
+0.08%
$ 19.44 million $ 14,494
Apr 3, 10 PM $ 0.0013
+0.46%
$ 19.42 million $ 15,060
Apr 3, 9 PM $ 0.0013
+0.08%
$ 19.35 million $ 15,746
Apr 3, 8 PM $ 0.0013
-0.38%
$ 19.33 million $ 15,060
Apr 3, 7 PM $ 0.0013
+0.08%
$ 19.41 million $ 15,483
Apr 3, 6 PM $ 0.0013
+0.15%
$ 19.39 million $ 15,152
Apr 3, 5 PM $ 0.0013
-0.31%
$ 19.36 million $ 15,335
Apr 3, 4 PM $ 0.00131
+0.00%
$ 19.45 million $ 15,169
Apr 3, 3 PM $ 0.00131
+0.46%
$ 19.45 million $ 14,521
Apr 3, 2 PM $ 0.0013
+0.00%
$ 19.36 million $ 14,471
Apr 3, 1 PM $ 0.0013
-0.53%
$ 19.38 million $ 13,931
Apr 3, 12 PM $ 0.00131
-0.23%
$ 19.48 million $ 13,142
Apr 3, 11 AM $ 0.00131
+0.46%
$ 19.51 million $ 12,736
Apr 3, 10 AM $ 0.00131
-0.15%
$ 19.44 million $ 12,712
Apr 3, 9 AM $ 0.00131
+0.01%
$ 19.47 million $ 12,299
Apr 3, 8 AM $ 0.00131
-0.38%
$ 19.47 million $ 11,680
Apr 3, 7 AM $ 0.00131
+0.23%
$ 19.54 million $ 11,716
Apr 3, 6 AM $ 0.00131
+0.46%
$ 19.5 million $ 11,955
Apr 3, 5 AM $ 0.0013
-0.46%
$ 19.41 million $ 12,089
Apr 3, 4 AM $ 0.00131
+0.31%
$ 19.47 million $ 12,501
Apr 3, 3 AM $ 0.0013
+0.08%
$ 19.41 million $ 13,527
Apr 3, 2 AM $ 0.0013
-0.31%
$ 19.39 million $ 15,327
Apr 3, 1 AM $ 0.00131
-0.15%
$ 19.47 million $ 16,264
Apr 3, 12 AM $ 0.00131
+0.31%
$ 19.5 million $ 16,585
Apr 2, 11 PM $ 0.00131
-0.23%
$ 19.45 million $ 16,005
Apr 2, 10 PM $ 0.00131
+0.00%
$ 19.5 million $ 14,966
Apr 2, 9 PM $ 0.00131
+0.15%
$ 19.5 million $ 14,535
Apr 2, 8 PM $ 0.00131
-0.16%
$ 19.45 million $ 15,243