Optio Historical Data

OPT Page 67
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 AM $ 0.00408
-0.21%
$ 46.05 million $ 14,956
Dec 1, 6 AM $ 0.00408
+0.01%
$ 45.94 million $ 14,468
Dec 1, 5 AM $ 0.00407
+0.00%
$ 45.93 million $ 14,470
Dec 1, 4 AM $ 0.00407
-0.24%
$ 45.92 million $ 14,546
Dec 1, 3 AM $ 0.00408
+0.00%
$ 46.04 million $ 14,542
Dec 1, 2 AM $ 0.00408
+0.17%
$ 46.04 million $ 14,532
Dec 1, 1 AM $ 0.00408
+0.00%
$ 45.96 million $ 14,928
Dec 1, 12 AM $ 0.00408
-4.07%
$ 45.96 million $ 14,928
Nov 30, 11 PM $ 0.00425
+1.12%
$ 47.91 million $ 7,243
Nov 30, 10 PM $ 0.0042
-0.21%
$ 47.38 million $ 14,670
Nov 30, 9 PM $ 0.00421
+0.00%
$ 47.64 million $ 13,978
Nov 30, 8 PM $ 0.00421
-0.04%
$ 47.64 million $ 13,978
Nov 30, 7 PM $ 0.00421
-0.13%
$ 47.66 million $ 14,203
Nov 30, 6 PM $ 0.00422
-3.24%
$ 47.72 million $ 13,828
Nov 30, 5 PM $ 0.00436
-0.68%
$ 49.32 million $ 5,064
Nov 30, 4 PM $ 0.00439
+0.00%
$ 49.66 million $ 4,223
Nov 30, 3 PM $ 0.00439
-0.23%
$ 49.66 million $ 4,223
Nov 30, 2 PM $ 0.0044
+0.00%
$ 49.77 million $ 4,216
Nov 30, 1 PM $ 0.0044
-0.68%
$ 49.77 million $ 5,079
Nov 30, 12 PM $ 0.00443
-2.85%
$ 50.11 million $ 5,149
Nov 30, 11 AM $ 0.00456
+0.22%
$ 51.58 million $ 2,603
Nov 30, 10 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,607
Nov 30, 9 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,607
Nov 30, 8 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,751
Nov 30, 7 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,751
Nov 30, 6 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,741
Nov 30, 5 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,733
Nov 30, 4 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,737
Nov 30, 3 AM $ 0.00455
+0.00%
$ 51.47 million $ 2,737
Nov 30, 2 AM $ 0.00455
-0.44%
$ 51.47 million $ 2,737
Nov 30, 1 AM $ 0.00457
+0.00%
$ 51.69 million $ 2,167
Nov 30, 12 AM $ 0.00457
+0.00%
$ 51.69 million $ 2,167
Nov 29, 11 PM $ 0.00457
+0.00%
$ 51.69 million $ 2,634
Nov 29, 10 PM $ 0.00457
+0.00%
$ 51.69 million $ 3,503
Nov 29, 9 PM $ 0.00457
+0.00%
$ 51.46 million $ 3,839
Nov 29, 8 PM $ 0.00457
+0.00%
$ 51.46 million $ 3,839
Nov 29, 7 PM $ 0.00457
+0.00%
$ 51.46 million $ 4,149
Nov 29, 6 PM $ 0.00457
+0.44%
$ 51.46 million $ 4,165
Nov 29, 5 PM $ 0.00455
+0.00%
$ 51.24 million $ 5,157
Nov 29, 4 PM $ 0.00455
+0.00%
$ 51.24 million $ 5,157
Nov 29, 3 PM $ 0.00455
+0.00%
$ 51.24 million $ 5,382
Nov 29, 2 PM $ 0.00455
-0.87%
$ 51.24 million $ 5,382
Nov 29, 1 PM $ 0.00459
-0.86%
$ 51.69 million $ 4,755
Nov 29, 12 PM $ 0.00463
+0.00%
$ 52.14 million $ 3,854
Nov 29, 11 AM $ 0.00463
+0.22%
$ 52.14 million $ 3,945
Nov 29, 10 AM $ 0.00462
+0.00%
$ 52.03 million $ 3,938
Nov 29, 9 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,236
Nov 29, 8 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331
Nov 29, 7 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331
Nov 29, 6 AM $ 0.00462
+0.00%
$ 52.03 million $ 4,331