Optio Historical Data

OPT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 31, 8 PM $ 0.00133
+0.53%
$ 19.73 million $ 17,804
Mar 31, 7 PM $ 0.00132
-0.52%
$ 19.63 million $ 18,136
Mar 31, 6 PM $ 0.00133
+0.23%
$ 19.73 million $ 18,211
Mar 31, 5 PM $ 0.00132
-0.45%
$ 19.69 million $ 18,344
Mar 31, 4 PM $ 0.00133
+2.23%
$ 19.78 million $ 18,668
Mar 31, 3 PM $ 0.0013
-0.15%
$ 19.35 million $ 18,838
Mar 31, 2 PM $ 0.0013
-0.38%
$ 19.38 million $ 18,806
Mar 31, 1 PM $ 0.00131
+0.31%
$ 19.45 million $ 18,869
Mar 31, 12 PM $ 0.0013
-0.32%
$ 19.39 million $ 18,727
Mar 31, 11 AM $ 0.00131
+0.61%
$ 19.45 million $ 17,695
Mar 31, 10 AM $ 0.0013
-0.08%
$ 19.34 million $ 17,601
Mar 31, 9 AM $ 0.0013
-0.23%
$ 19.35 million $ 17,708
Mar 31, 8 AM $ 0.0013
-1.35%
$ 19.4 million $ 17,807
Mar 31, 7 AM $ 0.00132
-0.38%
$ 19.66 million $ 17,790
Mar 31, 6 AM $ 0.00133
-0.22%
$ 19.74 million $ 17,955
Mar 31, 5 AM $ 0.00133
+0.08%
$ 19.77 million $ 18,131
Mar 31, 4 AM $ 0.00133
-0.07%
$ 19.77 million $ 20,163
Mar 31, 3 AM $ 0.00133
-1.33%
$ 19.78 million $ 21,528
Mar 31, 2 AM $ 0.00135
+2.35%
$ 20.05 million $ 20,307
Mar 31, 1 AM $ 0.00131
+1.54%
$ 19.57 million $ 16,630
Mar 31, 12 AM $ 0.00129
+0.31%
$ 19.27 million $ 16,031
Mar 30, 11 PM $ 0.00129
-0.08%
$ 19.21 million $ 15,859
Mar 30, 10 PM $ 0.00129
+0.23%
$ 19.23 million $ 16,006
Mar 30, 9 PM $ 0.00129
-0.08%
$ 19.18 million $ 16,104
Mar 30, 8 PM $ 0.00129
+0.00%
$ 19.2 million $ 15,455
Mar 30, 7 PM $ 0.00129
-0.23%
$ 19.2 million $ 15,079
Mar 30, 6 PM $ 0.00129
-0.39%
$ 19.24 million $ 14,934
Mar 30, 5 PM $ 0.0013
-0.31%
$ 19.32 million $ 14,786
Mar 30, 4 PM $ 0.0013
-0.08%
$ 19.38 million $ 14,643
Mar 30, 3 PM $ 0.0013
+0.05%
$ 19.39 million $ 14,361
Mar 30, 2 PM $ 0.0013
+0.00%
$ 19.38 million $ 14,316
Mar 30, 1 PM $ 0.0013
-0.05%
$ 19.38 million $ 14,455
Mar 30, 12 PM $ 0.0013
+0.31%
$ 19.39 million $ 15,154
Mar 30, 11 AM $ 0.0013
+0.31%
$ 19.36 million $ 15,265
Mar 30, 10 AM $ 0.0013
-0.15%
$ 19.3 million $ 15,638
Mar 30, 9 AM $ 0.0013
-0.08%
$ 19.33 million $ 16,137
Mar 30, 8 AM $ 0.0013
+0.00%
$ 19.35 million $ 17,366
Mar 30, 7 AM $ 0.0013
+0.31%
$ 19.35 million $ 17,694
Mar 30, 6 AM $ 0.0013
-0.23%
$ 19.29 million $ 17,783
Mar 30, 5 AM $ 0.0013
+0.00%
$ 19.33 million $ 19,160
Mar 30, 4 AM $ 0.0013
+0.31%
$ 19.33 million $ 18,460
Mar 30, 3 AM $ 0.00129
+0.31%
$ 19.27 million $ 16,429
Mar 30, 2 AM $ 0.00129
+0.70%
$ 19.21 million $ 15,770
Mar 30, 1 AM $ 0.00128
-0.16%
$ 19.08 million $ 15,482
Mar 30, 12 AM $ 0.00129
+0.00%
$ 19.14 million $ 15,431
Mar 29, 11 PM $ 0.00129
+1.74%
$ 19.14 million $ 15,272
Mar 29, 10 PM $ 0.00126
-2.02%
$ 18.81 million $ 15,135
Mar 29, 9 PM $ 0.00129
-0.15%
$ 19.18 million $ 14,936
Mar 29, 8 PM $ 0.00129
-0.15%
$ 19.21 million $ 14,806
Mar 29, 7 PM $ 0.00129
+0.31%
$ 19.23 million $ 14,849