Optio Historical Data

OPT Page 66
Download
Date Close Price change Market cap Trading volume
Dec 4, 4 AM $ 0.0044
-4.14%
$ 49.85 million $ 12,907
Dec 4, 3 AM $ 0.00459
-1.50%
$ 52 million $ 12,907
Dec 4, 2 AM $ 0.00466
-1.27%
$ 52.79 million $ 11,091
Dec 4, 1 AM $ 0.00472
+0.00%
$ 53.47 million $ 9,789
Dec 4, 12 AM $ 0.00472
+0.00%
$ 53.47 million $ 9,792
Dec 3, 11 PM $ 0.00472
-0.84%
$ 53.47 million $ 9,790
Dec 3, 10 PM $ 0.00476
-1.18%
$ 53.93 million $ 9,298
Dec 3, 9 PM $ 0.00482
+0.00%
$ 54.48 million $ 12,340
Dec 3, 8 PM $ 0.00482
+1.19%
$ 54.48 million $ 12,329
Dec 3, 2 PM $ 0.0035
-4.43%
$ 39.59 million $ 1,707
Dec 3, 1 PM $ 0.00433
+0.00%
$ 48.97 million $ 415
Dec 3, 12 PM $ 0.00433
+0.00%
$ 48.97 million $ 415
Dec 3, 6 AM $ 0.00448
+0.00%
$ 50.65 million $ 1,396
Dec 3, 5 AM $ 0.00448
+0.00%
$ 50.65 million $ 1,396
Dec 3, 4 AM $ 0.00448
+1.98%
$ 50.65 million $ 1,396
Dec 3, 3 AM $ 0.00439
+0.00%
$ 49.66 million $ 1,393
Dec 3, 2 AM $ 0.00439
+0.02%
$ 49.66 million $ 1,393
Dec 3, 1 AM $ 0.00439
+7.10%
$ 49.65 million $ 1,286
Dec 3, 12 AM $ 0.0041
+0.00%
$ 46.36 million $ 1,283
Dec 2, 11 PM $ 0.0041
+0.00%
$ 46.36 million $ 1,283
Dec 2, 10 PM $ 0.0041
+1.23%
$ 46.36 million $ 5,032
Dec 2, 9 PM $ 0.00405
+0.00%
$ 45.72 million $ 5,030
Dec 2, 8 PM $ 0.00405
-7.77%
$ 45.72 million $ 5,049
Dec 2, 7 PM $ 0.00439
+0.00%
$ 49.57 million $ 5,593
Dec 2, 6 PM $ 0.00439
+0.00%
$ 49.57 million $ 5,593
Dec 2, 5 PM $ 0.00404
+9.21%
$ 45.67 million $ 5,245
Dec 2, 4 PM $ 0.0037
-0.01%
$ 41.82 million $ 4,671
Dec 2, 3 PM $ 0.0037
+15.60%
$ 41.82 million $ 4,690
Dec 2, 2 PM $ 0.0032
+0.00%
$ 36.18 million $ 4,418
Dec 2, 1 PM $ 0.0032
+0.00%
$ 36.18 million $ 4,418
Dec 2, 12 PM $ 0.0032
+0.00%
$ 36.18 million $ 4,428
Dec 2, 6 AM $ 0.0024
+0.00%
$ 27.16 million $ 5,005
Dec 2, 5 AM $ 0.0024
+0.00%
$ 27.16 million $ 5,007
Dec 1, 11 PM $ 0.00436
+5.06%
$ 49.23 million $ 4,395
Dec 1, 10 PM $ 0.00415
-0.17%
$ 46.86 million $ 3,796
Dec 1, 9 PM $ 0.00416
+0.06%
$ 46.86 million $ 4,505
Dec 1, 8 PM $ 0.00415
-0.72%
$ 46.83 million $ 4,486
Dec 1, 7 PM $ 0.00418
-0.11%
$ 47.17 million $ 3,940
Dec 1, 6 PM $ 0.00419
-0.15%
$ 47.22 million $ 4,315
Dec 1, 5 PM $ 0.0042
+1.47%
$ 47.29 million $ 4,999
Dec 1, 4 PM $ 0.00413
-1.03%
$ 46.61 million $ 8,735
Dec 1, 3 PM $ 0.00418
+0.00%
$ 47.1 million $ 8,716
Dec 1, 2 PM $ 0.00418
+0.00%
$ 47.1 million $ 8,724
Dec 1, 1 PM $ 0.00418
+1.16%
$ 47.1 million $ 8,724
Dec 1, 12 PM $ 0.00413
+0.42%
$ 46.56 million $ 9,546
Dec 1, 11 AM $ 0.00411
-0.41%
$ 46.36 million $ 15,159
Dec 1, 10 AM $ 0.00413
+0.00%
$ 46.55 million $ 14,971
Dec 1, 9 AM $ 0.00413
+1.10%
$ 46.55 million $ 14,956
Dec 1, 8 AM $ 0.00408
+0.00%
$ 46.05 million $ 14,956
Dec 1, 7 AM $ 0.00408
-0.21%
$ 46.05 million $ 14,956