Optio Historical Data

OPT Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 8 AM $ 0.000588
+0.51%
$ 9.31 million $ 11,872
May 29, 7 AM $ 0.000586
-0.17%
$ 9.28 million $ 11,044
May 29, 6 AM $ 0.000588
+0.00%
$ 9.31 million $ 10,532
May 29, 5 AM $ 0.000587
-0.17%
$ 9.29 million $ 10,112
May 29, 4 AM $ 0.000588
+0.86%
$ 9.31 million $ 10,447
May 29, 3 AM $ 0.000583
+0.00%
$ 9.23 million $ 10,732
May 29, 2 AM $ 0.000583
-0.51%
$ 9.23 million $ 11,021
May 29, 1 AM $ 0.000586
-0.51%
$ 9.28 million $ 10,924
May 29, 12 AM $ 0.000589
+0.17%
$ 9.32 million $ 9,797
May 28, 11 PM $ 0.000587
+0.34%
$ 9.29 million $ 9,635
May 28, 10 PM $ 0.000585
+0.17%
$ 9.26 million $ 10,352
May 28, 9 PM $ 0.000584
-0.34%
$ 9.24 million $ 10,840
May 28, 8 PM $ 0.000586
+0.17%
$ 9.28 million $ 11,094
May 28, 7 PM $ 0.000585
-0.34%
$ 9.26 million $ 11,202
May 28, 6 PM $ 0.000587
-0.17%
$ 9.29 million $ 11,736
May 28, 5 PM $ 0.000588
-0.34%
$ 9.31 million $ 12,558
May 28, 4 PM $ 0.00059
+0.51%
$ 9.34 million $ 12,363
May 28, 3 PM $ 0.000587
-0.17%
$ 9.29 million $ 11,975
May 28, 2 PM $ 0.000588
-0.34%
$ 9.31 million $ 11,439
May 28, 1 PM $ 0.00059
-0.34%
$ 9.34 million $ 13,440
May 28, 12 PM $ 0.000592
-1.33%
$ 9.37 million $ 13,221
May 28, 11 AM $ 0.0006
+0.00%
$ 9.5 million $ 13,409
May 28, 10 AM $ 0.0006
+0.00%
$ 9.5 million $ 14,551
May 28, 9 AM $ 0.0006
+0.00%
$ 9.5 million $ 15,304
May 28, 8 AM $ 0.0006
+0.00%
$ 9.5 million $ 15,722
May 28, 7 AM $ 0.0006
+0.00%
$ 9.5 million $ 16,024
May 28, 6 AM $ 0.0006
+1.01%
$ 9.5 million $ 16,276
May 28, 5 AM $ 0.000593
-0.17%
$ 9.39 million $ 16,318
May 28, 4 AM $ 0.000595
+2.59%
$ 9.42 million $ 15,862
May 28, 3 AM $ 0.00058
-1.02%
$ 9.18 million $ 15,697
May 28, 2 AM $ 0.000586
-0.34%
$ 9.28 million $ 16,373
May 28, 1 AM $ 0.000587
-0.17%
$ 9.29 million $ 16,775
May 28, 12 AM $ 0.000589
+5.18%
$ 9.32 million $ 16,902
May 27, 11 PM $ 0.00056
+0.00%
$ 8.86 million $ 16,717
May 27, 10 PM $ 0.000561
+0.18%
$ 8.88 million $ 15,812
May 27, 9 PM $ 0.00056
-0.88%
$ 8.86 million $ 14,985
May 27, 8 PM $ 0.000565
+0.36%
$ 8.94 million $ 14,792
May 27, 7 PM $ 0.000563
+0.00%
$ 8.91 million $ 14,773
May 27, 6 PM $ 0.000563
+0.36%
$ 8.91 million $ 14,383
May 27, 5 PM $ 0.000561
-0.71%
$ 8.88 million $ 14,218
May 27, 4 PM $ 0.000565
-0.53%
$ 8.94 million $ 14,909
May 27, 3 PM $ 0.000568
-0.35%
$ 8.99 million $ 15,388
May 27, 2 PM $ 0.00057
-0.19%
$ 9.02 million $ 14,612
May 27, 1 PM $ 0.000571
+0.00%
$ 9.04 million $ 11,974
May 27, 12 PM $ 0.000571
+0.01%
$ 9.04 million $ 11,808
May 27, 11 AM $ 0.000571
-0.17%
$ 9.04 million $ 11,509
May 27, 10 AM $ 0.000573
+0.17%
$ 9.07 million $ 10,692
May 27, 9 AM $ 0.000572
+0.35%
$ 9.05 million $ 10,202
May 27, 8 AM $ 0.00057
-0.35%
$ 9.02 million $ 10,081
May 27, 7 AM $ 0.000572
+0.18%
$ 9.05 million $ 10,234