Optio Historical Data

OPT Page 62
Download
Date Close Price change Market cap Trading volume
Dec 12, 4 PM $ 0.00591
+0.05%
$ 68.59 million $ 3,042
Dec 12, 3 PM $ 0.00591
-1.55%
$ 68.56 million $ 3,152
Dec 12, 2 PM $ 0.006
+0.16%
$ 69.64 million $ 2,325
Dec 12, 1 PM $ 0.00599
+0.00%
$ 69.53 million $ 2,560
Dec 12, 12 PM $ 0.00599
+0.00%
$ 69.53 million $ 2,507
Dec 12, 11 AM $ 0.00599
+3.82%
$ 69.53 million $ 2,502
Dec 12, 10 AM $ 0.00577
+0.00%
$ 66.97 million $ 104
Dec 12, 9 AM $ 0.00577
-1.09%
$ 66.97 million $ 106
Dec 12, 8 AM $ 0.00583
+0.23%
$ 67.71 million $ 4,162
Dec 12, 7 AM $ 0.00582
+0.00%
$ 67.55 million $ 10,560
Dec 12, 6 AM $ 0.00587
+0.00%
$ 68.13 million $ 10,270
Dec 12, 5 AM $ 0.00587
+0.01%
$ 68.13 million $ 10,270
Dec 12, 4 AM $ 0.00587
-0.27%
$ 68.12 million $ 10,204
Dec 12, 3 AM $ 0.00589
+0.00%
$ 68.3 million $ 10,782
Dec 12, 2 AM $ 0.00589
+0.00%
$ 68.3 million $ 10,791
Dec 12, 1 AM $ 0.00589
-0.30%
$ 68.3 million $ 10,791
Dec 12, 12 AM $ 0.0059
+1.01%
$ 68.51 million $ 12,434
Dec 11, 11 PM $ 0.00584
-0.67%
$ 67.82 million $ 12,276
Dec 11, 10 PM $ 0.00588
+0.01%
$ 68.28 million $ 14,489
Dec 11, 9 PM $ 0.00588
+0.00%
$ 68.27 million $ 14,662
Dec 11, 8 PM $ 0.00588
+0.12%
$ 68.16 million $ 14,671
Dec 11, 7 PM $ 0.00588
+0.00%
$ 68.08 million $ 17,316
Dec 11, 6 PM $ 0.00588
-0.44%
$ 68.08 million $ 17,316
Dec 11, 5 PM $ 0.0059
+0.00%
$ 68.38 million $ 18,919
Dec 11, 4 PM $ 0.0059
+0.00%
$ 68.38 million $ 18,919
Dec 11, 3 PM $ 0.0059
+0.49%
$ 68.38 million $ 18,919
Dec 11, 2 PM $ 0.00587
-0.03%
$ 68.05 million $ 20,266
Dec 11, 1 PM $ 0.0059
+0.00%
$ 68.42 million $ 30,203
Dec 11, 12 PM $ 0.0059
+0.00%
$ 68.42 million $ 30,208
Dec 11, 11 AM $ 0.0059
+0.63%
$ 68.42 million $ 30,158
Dec 11, 10 AM $ 0.00587
+0.65%
$ 67.99 million $ 29,849
Dec 11, 9 AM $ 0.00583
-1.44%
$ 67.55 million $ 18,271
Dec 11, 8 AM $ 0.00592
-6.13%
$ 68.54 million $ 27,490
Dec 11, 7 AM $ 0.0063
+0.00%
$ 73.02 million $ 21,093
Dec 11, 6 AM $ 0.0063
-0.06%
$ 73.02 million $ 21,077
Dec 11, 5 AM $ 0.00631
-0.06%
$ 73.06 million $ 21,372
Dec 11, 4 AM $ 0.00631
+3.08%
$ 73.1 million $ 22,729
Dec 11, 3 AM $ 0.00612
-9.73%
$ 70.91 million $ 13,197
Dec 11, 2 AM $ 0.00678
+0.00%
$ 78.56 million $ 18,773
Dec 11, 1 AM $ 0.00678
-4.64%
$ 78.56 million $ 18,773
Dec 11, 12 AM $ 0.00711
+0.00%
$ 82.38 million $ 17,131
Dec 10, 11 PM $ 0.00711
+0.08%
$ 82.38 million $ 17,108
Dec 10, 10 PM $ 0.0071
-0.73%
$ 82.32 million $ 28,001
Dec 10, 9 PM $ 0.00716
+0.00%
$ 82.92 million $ 28,215
Dec 10, 8 PM $ 0.00716
-1.61%
$ 82.78 million $ 28,205
Dec 10, 7 PM $ 0.00727
+0.19%
$ 84.13 million $ 25,561
Dec 10, 6 PM $ 0.00726
+0.00%
$ 83.97 million $ 16,834
Dec 10, 5 PM $ 0.00726
+0.00%
$ 83.97 million $ 16,834
Dec 10, 4 PM $ 0.00726
+0.00%
$ 83.97 million $ 17,769
Dec 10, 3 PM $ 0.00726
-1.22%
$ 83.97 million $ 21,750