Optio Historical Data

OPT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 9, 8 AM $ 0.000531
-0.56%
$ 8.41 million $ 16,701
Jun 9, 7 AM $ 0.000534
-0.37%
$ 8.45 million $ 18,432
Jun 9, 6 AM $ 0.000535
-0.19%
$ 8.47 million $ 18,593
Jun 9, 5 AM $ 0.000535
+0.38%
$ 8.47 million $ 17,657
Jun 9, 4 AM $ 0.000533
+0.57%
$ 8.44 million $ 17,498
Jun 9, 3 AM $ 0.00053
-0.38%
$ 8.39 million $ 16,996
Jun 9, 2 AM $ 0.000532
+0.19%
$ 8.42 million $ 16,148
Jun 9, 1 AM $ 0.000531
+0.38%
$ 8.41 million $ 16,312
Jun 9, 12 AM $ 0.000529
-0.75%
$ 8.37 million $ 16,323
Jun 8, 11 PM $ 0.000534
-0.37%
$ 8.45 million $ 15,414
Jun 8, 10 PM $ 0.000536
-0.92%
$ 8.48 million $ 15,296
Jun 8, 9 PM $ 0.000541
+0.93%
$ 8.56 million $ 15,276
Jun 8, 8 PM $ 0.000536
+0.19%
$ 8.48 million $ 14,433
Jun 8, 7 PM $ 0.000535
-0.19%
$ 8.47 million $ 14,421
Jun 8, 6 PM $ 0.000538
+0.37%
$ 8.52 million $ 14,419
Jun 8, 5 PM $ 0.000535
-0.37%
$ 8.47 million $ 16,058
Jun 8, 4 PM $ 0.000537
-0.37%
$ 8.5 million $ 17,650
Jun 8, 3 PM $ 0.00054
+0.19%
$ 8.55 million $ 17,518
Jun 8, 2 PM $ 0.000539
+0.19%
$ 8.53 million $ 17,681
Jun 8, 1 PM $ 0.000538
-0.37%
$ 8.52 million $ 17,662
Jun 8, 12 PM $ 0.000538
+0.19%
$ 8.52 million $ 17,676
Jun 8, 11 AM $ 0.000537
+0.75%
$ 8.5 million $ 17,547
Jun 8, 10 AM $ 0.000533
-0.74%
$ 8.44 million $ 17,558
Jun 8, 9 AM $ 0.000536
+0.56%
$ 8.48 million $ 17,313
Jun 8, 8 AM $ 0.000533
+0.00%
$ 8.44 million $ 17,445
Jun 8, 7 AM $ 0.000533
+0.19%
$ 8.44 million $ 16,369
Jun 8, 6 AM $ 0.000532
+0.38%
$ 8.42 million $ 15,547
Jun 8, 5 AM $ 0.00053
+0.19%
$ 8.39 million $ 15,165
Jun 8, 4 AM $ 0.000529
-0.56%
$ 8.37 million $ 15,065
Jun 8, 3 AM $ 0.000533
+0.19%
$ 8.44 million $ 15,112
Jun 8, 2 AM $ 0.000533
+0.00%
$ 8.44 million $ 15,016
Jun 8, 1 AM $ 0.000533
-1.11%
$ 8.44 million $ 14,900
Jun 8, 12 AM $ 0.000539
+1.13%
$ 8.53 million $ 14,920
Jun 7, 11 PM $ 0.000533
+0.38%
$ 8.44 million $ 14,877
Jun 7, 10 PM $ 0.000531
+1.92%
$ 8.41 million $ 14,864
Jun 7, 9 PM $ 0.000521
-0.19%
$ 8.25 million $ 14,756
Jun 7, 8 PM $ 0.000522
+0.77%
$ 8.26 million $ 14,723
Jun 7, 7 PM $ 0.000518
-1.33%
$ 8.2 million $ 14,573
Jun 7, 6 PM $ 0.000526
+0.00%
$ 8.33 million $ 14,465
Jun 7, 5 PM $ 0.000526
+0.19%
$ 8.33 million $ 12,601
Jun 7, 4 PM $ 0.000526
+0.57%
$ 8.33 million $ 10,832
Jun 7, 3 PM $ 0.000523
+0.00%
$ 8.28 million $ 10,782
Jun 7, 2 PM $ 0.000523
+0.19%
$ 8.28 million $ 10,549
Jun 7, 1 PM $ 0.000523
+0.00%
$ 8.28 million $ 10,312
Jun 7, 12 PM $ 0.000524
-0.95%
$ 8.29 million $ 10,132
Jun 7, 11 AM $ 0.000528
+0.19%
$ 8.36 million $ 10,010
Jun 7, 10 AM $ 0.000527
-0.19%
$ 8.34 million $ 9,810
Jun 7, 9 AM $ 0.000528
-0.56%
$ 8.36 million $ 9,352
Jun 7, 8 AM $ 0.000531
+1.14%
$ 8.41 million $ 8,455
Jun 7, 7 AM $ 0.000525
+0.00%
$ 8.31 million $ 8,282