Optio Historical Data

OPT Page 72
Download
Date Close Price change Market cap Trading volume
Nov 21, 5 AM $ 0.00521
-0.79%
$ 56.72 million $ 3,831
Nov 21, 4 AM $ 0.00525
+0.00%
$ 57.18 million $ 2,681
Nov 21, 3 AM $ 0.00525
-0.03%
$ 57.18 million $ 2,683
Nov 21, 2 AM $ 0.00525
-0.07%
$ 57.19 million $ 2,778
Nov 21, 1 AM $ 0.00526
-0.98%
$ 57.24 million $ 2,848
Nov 21, 12 AM $ 0.00531
-0.07%
$ 57.8 million $ 1,780
Nov 20, 11 PM $ 0.00531
-0.08%
$ 57.85 million $ 2,033
Nov 20, 10 PM $ 0.00532
+0.00%
$ 57.89 million $ 2,407
Nov 20, 9 PM $ 0.00532
+0.00%
$ 57.8 million $ 2,410
Nov 20, 8 PM $ 0.00532
+0.00%
$ 57.8 million $ 2,412
Nov 20, 7 PM $ 0.00532
-0.87%
$ 57.8 million $ 2,414
Nov 20, 6 PM $ 0.00536
+0.05%
$ 58.31 million $ 1,961
Nov 20, 5 PM $ 0.00536
+0.08%
$ 58.28 million $ 1,834
Nov 20, 4 PM $ 0.00536
-0.97%
$ 58.23 million $ 1,157
Nov 20, 3 PM $ 0.00541
+0.00%
$ 58.8 million $ 1,134
Nov 20, 2 PM $ 0.00541
+0.14%
$ 58.8 million $ 1,158
Nov 20, 1 PM $ 0.0054
-0.14%
$ 58.72 million $ 1,313
Nov 20, 12 PM $ 0.00541
+0.00%
$ 58.8 million $ 1,285
Nov 20, 11 AM $ 0.00541
-0.37%
$ 58.8 million $ 1,296
Nov 20, 10 AM $ 0.00543
+0.00%
$ 59.02 million $ 1,213
Nov 20, 9 AM $ 0.00543
-0.37%
$ 59.02 million $ 1,217
Nov 20, 8 AM $ 0.00545
+0.00%
$ 59.24 million $ 1,122
Nov 20, 7 AM $ 0.00545
+0.00%
$ 59.24 million $ 1,132
Nov 20, 6 AM $ 0.00545
+0.00%
$ 59.24 million $ 1,189
Nov 20, 5 AM $ 0.00545
-0.20%
$ 59.24 million $ 1,283
Nov 20, 4 AM $ 0.00546
+0.02%
$ 59.36 million $ 1,384
Nov 20, 3 AM $ 0.00546
-0.55%
$ 59.35 million $ 1,425
Nov 20, 2 AM $ 0.00549
-0.72%
$ 59.67 million $ 1,330
Nov 20, 1 AM $ 0.00553
+0.00%
$ 60.11 million $ 1,238
Nov 20, 12 AM $ 0.00553
+1.28%
$ 60.11 million $ 1,238
Nov 19, 11 PM $ 0.00546
+0.53%
$ 59.35 million $ 1,244
Nov 19, 10 PM $ 0.00543
+0.00%
$ 59.03 million $ 872
Nov 19, 9 PM $ 0.00543
-0.02%
$ 58.83 million $ 966
Nov 19, 8 PM $ 0.00543
+0.57%
$ 58.84 million $ 878
Nov 19, 7 PM $ 0.0054
-0.54%
$ 58.51 million $ 963
Nov 19, 6 PM $ 0.00543
+0.27%
$ 58.83 million $ 1,849
Nov 19, 5 PM $ 0.00542
+0.00%
$ 58.67 million $ 1,864
Nov 19, 4 PM $ 0.00542
-0.29%
$ 58.67 million $ 1,958
Nov 19, 3 PM $ 0.00542
-0.23%
$ 58.7 million $ 2,246
Nov 19, 2 PM $ 0.00543
-0.17%
$ 58.84 million $ 2,274
Nov 19, 1 PM $ 0.00544
+0.17%
$ 58.94 million $ 2,176
Nov 19, 12 PM $ 0.00543
+0.00%
$ 58.84 million $ 2,264
Nov 19, 11 AM $ 0.00543
-0.15%
$ 58.84 million $ 2,294
Nov 19, 10 AM $ 0.00544
+0.00%
$ 58.93 million $ 2,413
Nov 19, 9 AM $ 0.00544
+0.00%
$ 58.93 million $ 2,595
Nov 19, 8 AM $ 0.00544
+0.00%
$ 58.93 million $ 2,790
Nov 19, 7 AM $ 0.00544
-0.20%
$ 58.93 million $ 3,057
Nov 19, 6 AM $ 0.00545
-0.88%
$ 59.05 million $ 3,168
Nov 19, 5 AM $ 0.0055
+0.72%
$ 59.58 million $ 3,213
Nov 19, 4 AM $ 0.00546
-0.56%
$ 59.15 million $ 3,064