Optio Historical Data

OPT Page 63
Download
Date Close Price change Market cap Trading volume
Dec 10, 3 PM $ 0.00726
-1.22%
$ 83.97 million $ 21,750
Dec 10, 2 PM $ 0.00735
-0.42%
$ 85.02 million $ 30,951
Dec 10, 1 PM $ 0.00738
+0.01%
$ 85.37 million $ 26,749
Dec 10, 12 PM $ 0.00738
+0.00%
$ 85.36 million $ 26,760
Dec 10, 11 AM $ 0.00738
-0.03%
$ 85.36 million $ 26,813
Dec 10, 10 AM $ 0.00738
+0.00%
$ 85.39 million $ 26,971
Dec 10, 9 AM $ 0.00738
+0.00%
$ 85.39 million $ 27,042
Dec 10, 8 AM $ 0.00738
+0.01%
$ 85.39 million $ 37,159
Dec 10, 7 AM $ 0.00738
+0.01%
$ 85.37 million $ 37,158
Dec 10, 6 AM $ 0.00738
-1.46%
$ 85.36 million $ 37,152
Dec 10, 5 AM $ 0.00749
+0.79%
$ 86.62 million $ 37,236
Dec 10, 4 AM $ 0.00743
-0.13%
$ 85.94 million $ 36,922
Dec 10, 3 AM $ 0.00744
+4.77%
$ 86.06 million $ 36,525
Dec 10, 2 AM $ 0.0071
+0.00%
$ 82.14 million $ 34,276
Dec 10, 1 AM $ 0.0071
+0.00%
$ 82.14 million $ 42,861
Dec 10, 12 AM $ 0.0071
+0.00%
$ 82.14 million $ 73,152
Dec 9, 11 PM $ 0.00715
+0.70%
$ 82.7 million $ 75,303
Dec 9, 10 PM $ 0.0071
-0.98%
$ 82.12 million $ 75,184
Dec 9, 9 PM $ 0.00717
+0.00%
$ 82.93 million $ 75,506
Dec 9, 8 PM $ 0.00717
+0.00%
$ 82.5 million $ 75,656
Dec 9, 7 PM $ 0.00717
+0.00%
$ 82.5 million $ 77,620
Dec 9, 6 PM $ 0.00717
+0.00%
$ 82.5 million $ 90,192
Dec 9, 5 PM $ 0.00717
+0.72%
$ 82.5 million $ 91,097
Dec 9, 4 PM $ 0.00712
+1.70%
$ 81.91 million $ 90,371
Dec 9, 3 PM $ 0.007
+6.25%
$ 81.23 million $ 87,851
Dec 9, 2 PM $ 0.00659
+0.87%
$ 75.8 million $ 80,365
Dec 9, 1 PM $ 0.00653
+0.02%
$ 75.15 million $ 80,411
Dec 9, 12 PM $ 0.00653
+0.00%
$ 75.14 million $ 80,394
Dec 9, 11 AM $ 0.00653
-0.15%
$ 75.14 million $ 80,444
Dec 9, 10 AM $ 0.00655
+0.00%
$ 75.37 million $ 80,185
Dec 9, 9 AM $ 0.0069
-2.71%
$ 79.37 million $ 91,345
Dec 9, 8 AM $ 0.00709
+0.00%
$ 81.58 million $ 86,419
Dec 9, 7 AM $ 0.00709
-0.66%
$ 81.58 million $ 86,419
Dec 9, 6 AM $ 0.00714
+0.44%
$ 82.12 million $ 86,472
Dec 9, 5 AM $ 0.00715
+0.79%
$ 82.32 million $ 86,094
Dec 9, 4 AM $ 0.0071
+0.00%
$ 81.67 million $ 85,669
Dec 9, 3 AM $ 0.0071
-3.29%
$ 81.67 million $ 85,693
Dec 9, 2 AM $ 0.00734
+0.54%
$ 84.45 million $ 78,128
Dec 9, 1 AM $ 0.0073
+10.27%
$ 84 million $ 53,118
Dec 9, 12 AM $ 0.00662
-0.97%
$ 76.17 million $ 25,468
Dec 8, 11 PM $ 0.00668
+0.00%
$ 76.92 million $ 29,039
Dec 8, 10 PM $ 0.00668
-0.46%
$ 76.92 million $ 29,039
Dec 8, 9 PM $ 0.00672
+0.02%
$ 76.45 million $ 28,323
Dec 8, 8 PM $ 0.00671
-2.27%
$ 76.44 million $ 28,364
Dec 8, 7 PM $ 0.00687
+5.45%
$ 78.21 million $ 20,497
Dec 8, 6 PM $ 0.00651
-1.07%
$ 74.17 million $ 10,701
Dec 8, 5 PM $ 0.00659
+0.01%
$ 74.97 million $ 8,904
Dec 8, 4 PM $ 0.00658
+5.01%
$ 74.96 million $ 8,876
Dec 8, 3 PM $ 0.00583
+7.96%
$ 66.37 million $ 17,455
Dec 8, 2 PM $ 0.0054
+0.00%
$ 61.48 million $ 15,086