Optio Historical Data

OPT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $ 0.00131
-0.16%
$ 19.45 million $ 15,243
Apr 2, 7 PM $ 0.00131
+0.38%
$ 19.48 million $ 14,531
Apr 2, 6 PM $ 0.00131
-0.22%
$ 19.42 million $ 14,504
Apr 2, 5 PM $ 0.00131
+0.30%
$ 19.45 million $ 14,507
Apr 2, 4 PM $ 0.0013
+0.02%
$ 19.39 million $ 14,424
Apr 2, 3 PM $ 0.0013
-0.02%
$ 19.42 million $ 14,336
Apr 2, 2 PM $ 0.00131
+1.37%
$ 19.44 million $ 14,714
Apr 2, 1 PM $ 0.00129
-1.00%
$ 19.17 million $ 14,571
Apr 2, 12 PM $ 0.0013
-0.07%
$ 19.38 million $ 14,537
Apr 2, 11 AM $ 0.0013
-0.21%
$ 19.4 million $ 14,534
Apr 2, 10 AM $ 0.00131
+0.07%
$ 19.44 million $ 14,459
Apr 2, 9 AM $ 0.00131
-0.08%
$ 19.42 million $ 14,719
Apr 2, 8 AM $ 0.00131
-0.19%
$ 19.45 million $ 16,136
Apr 2, 7 AM $ 0.00131
-0.07%
$ 19.5 million $ 16,455
Apr 2, 6 AM $ 0.00131
+0.07%
$ 19.52 million $ 16,309
Apr 2, 5 AM $ 0.00131
+0.36%
$ 19.5 million $ 16,326
Apr 2, 4 AM $ 0.00131
-0.22%
$ 19.43 million $ 16,130
Apr 2, 3 AM $ 0.00131
+0.07%
$ 19.46 million $ 15,831
Apr 2, 2 AM $ 0.00131
-1.49%
$ 19.43 million $ 15,959
Apr 2, 1 AM $ 0.00133
-0.49%
$ 19.73 million $ 15,168
Apr 2, 12 AM $ 0.00133
+0.21%
$ 19.82 million $ 14,819
Apr 1, 11 PM $ 0.00133
-0.36%
$ 19.78 million $ 14,736
Apr 1, 10 PM $ 0.00133
+0.50%
$ 19.85 million $ 16,269
Apr 1, 9 PM $ 0.00133
-0.40%
$ 19.75 million $ 16,141
Apr 1, 8 PM $ 0.00134
-0.14%
$ 19.9 million $ 15,946
Apr 1, 7 PM $ 0.00134
+0.29%
$ 19.92 million $ 15,382
Apr 1, 6 PM $ 0.00133
-0.07%
$ 19.86 million $ 15,482
Apr 1, 5 PM $ 0.00134
-0.14%
$ 19.87 million $ 15,434
Apr 1, 4 PM $ 0.00134
-0.07%
$ 19.9 million $ 15,393
Apr 1, 3 PM $ 0.00134
+0.24%
$ 19.92 million $ 15,362
Apr 1, 2 PM $ 0.00133
+0.23%
$ 19.87 million $ 14,689
Apr 1, 1 PM $ 0.00133
-0.67%
$ 19.82 million $ 14,652
Apr 1, 12 PM $ 0.00134
+0.00%
$ 19.96 million $ 15,165
Apr 1, 11 AM $ 0.00134
-0.22%
$ 19.97 million $ 16,002
Apr 1, 10 AM $ 0.00134
+0.22%
$ 20.02 million $ 16,189
Apr 1, 9 AM $ 0.00134
+0.15%
$ 19.97 million $ 15,748
Apr 1, 8 AM $ 0.00134
-0.15%
$ 19.94 million $ 14,281
Apr 1, 7 AM $ 0.00134
-0.37%
$ 19.96 million $ 13,930
Apr 1, 6 AM $ 0.00135
+1.36%
$ 20.03 million $ 13,937
Apr 1, 5 AM $ 0.00133
+0.23%
$ 19.76 million $ 13,828
Apr 1, 4 AM $ 0.00132
+0.05%
$ 19.72 million $ 13,788
Apr 1, 3 AM $ 0.00132
+0.00%
$ 19.71 million $ 14,137
Apr 1, 2 AM $ 0.00133
+0.15%
$ 19.72 million $ 14,186
Apr 1, 1 AM $ 0.00132
-0.18%
$ 19.67 million $ 17,877
Apr 1, 12 AM $ 0.00132
-0.22%
$ 19.7 million $ 18,598
Mar 31, 11 PM $ 0.00133
+0.00%
$ 19.75 million $ 18,900
Mar 31, 10 PM $ 0.00133
+0.07%
$ 19.73 million $ 17,361
Mar 31, 9 PM $ 0.00132
-0.17%
$ 19.72 million $ 17,276
Mar 31, 8 PM $ 0.00133
+0.53%
$ 19.73 million $ 17,804
Mar 31, 7 PM $ 0.00132
-0.52%
$ 19.63 million $ 18,136