Optio Historical Data

OPT Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 8, 1 PM $ 0.0054
+0.00%
$ 61.48 million $ 15,044
Dec 8, 12 PM $ 0.0054
-0.04%
$ 61.48 million $ 15,048
Dec 8, 11 AM $ 0.0054
+0.00%
$ 61.5 million $ 14,948
Dec 8, 10 AM $ 0.0054
+0.00%
$ 61.5 million $ 14,948
Dec 8, 9 AM $ 0.0054
-1.06%
$ 61.5 million $ 15,459
Dec 8, 8 AM $ 0.00546
+0.00%
$ 62.16 million $ 15,480
Dec 8, 7 AM $ 0.00546
+1.11%
$ 62.16 million $ 15,480
Dec 8, 6 AM $ 0.0054
+0.00%
$ 61.48 million $ 15,450
Dec 8, 5 AM $ 0.0054
+0.00%
$ 61.48 million $ 16,859
Dec 8, 4 AM $ 0.0054
-1.10%
$ 61.48 million $ 17,700
Dec 8, 3 AM $ 0.00546
+0.30%
$ 62.16 million $ 17,675
Dec 8, 2 AM $ 0.00544
-0.30%
$ 61.97 million $ 18,365
Dec 8, 1 AM $ 0.00546
+2.44%
$ 62.16 million $ 17,766
Dec 8, 12 AM $ 0.00533
+0.00%
$ 60.68 million $ 15,604
Dec 7, 11 PM $ 0.00533
+0.23%
$ 60.68 million $ 16,605
Dec 7, 10 PM $ 0.00532
+0.00%
$ 60.54 million $ 17,740
Dec 7, 9 PM $ 0.00532
-0.23%
$ 60.54 million $ 17,731
Dec 7, 8 PM $ 0.00533
+0.00%
$ 60.68 million $ 17,031
Dec 7, 7 PM $ 0.00533
+0.00%
$ 60.68 million $ 17,133
Dec 7, 6 PM $ 0.00533
+0.00%
$ 60.68 million $ 17,094
Dec 7, 5 PM $ 0.00533
-0.56%
$ 60.68 million $ 17,090
Dec 7, 4 PM $ 0.00536
-6.00%
$ 61.02 million $ 20,646
Dec 7, 3 PM $ 0.0057
+0.00%
$ 64.92 million $ 9,285
Dec 7, 2 PM $ 0.0057
-1.01%
$ 64.92 million $ 9,345
Dec 7, 1 PM $ 0.00576
+0.00%
$ 65.58 million $ 15,614
Dec 7, 12 PM $ 0.00576
+1.03%
$ 65.58 million $ 18,321
Dec 7, 11 AM $ 0.0057
+0.00%
$ 64.91 million $ 51,637
Dec 7, 10 AM $ 0.0057
-0.82%
$ 64.91 million $ 51,638
Dec 7, 9 AM $ 0.00575
+1.27%
$ 65.44 million $ 51,129
Dec 7, 8 AM $ 0.00568
+0.00%
$ 64.62 million $ 55,136
Dec 7, 7 AM $ 0.00568
+0.00%
$ 64.62 million $ 55,136
Dec 7, 6 AM $ 0.00568
-0.96%
$ 64.62 million $ 55,108
Dec 7, 5 AM $ 0.00573
-0.32%
$ 65.25 million $ 53,709
Dec 7, 4 AM $ 0.00575
+0.00%
$ 65.46 million $ 52,916
Dec 7, 3 AM $ 0.00575
+0.00%
$ 65.46 million $ 52,954
Dec 7, 2 AM $ 0.00575
-0.02%
$ 65.46 million $ 52,954
Dec 7, 1 AM $ 0.00575
-1.20%
$ 65.47 million $ 52,863
Dec 7, 12 AM $ 0.00582
+0.92%
$ 66.26 million $ 48,324
Dec 6, 11 PM $ 0.00577
+1.13%
$ 65.66 million $ 51,427
Dec 6, 10 PM $ 0.0057
-0.02%
$ 64.92 million $ 50,981
Dec 6, 9 PM $ 0.0057
-0.01%
$ 64.72 million $ 54,007
Dec 6, 8 PM $ 0.0057
+0.00%
$ 64.73 million $ 53,977
Dec 6, 7 PM $ 0.0057
-0.01%
$ 64.73 million $ 53,874
Dec 6, 6 PM $ 0.0057
-0.26%
$ 64.74 million $ 54,048
Dec 6, 12 PM $ 0.00503
+0.00%
$ 57.08 million $ 21,753
Dec 6, 11 AM $ 0.00503
+0.04%
$ 57.08 million $ 21,753
Dec 6, 10 AM $ 0.00503
-0.41%
$ 57.06 million $ 22,103
Dec 6, 9 AM $ 0.00505
+0.39%
$ 57.29 million $ 22,411