Optio Historical Data

OPT Page 73
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 3 AM $ 0.00549
+0.00%
$ 59.48 million $ 3,459
Nov 19, 2 AM $ 0.00549
+0.00%
$ 59.48 million $ 3,900
Nov 19, 1 AM $ 0.00549
+0.00%
$ 59.48 million $ 4,377
Nov 19, 12 AM $ 0.00549
+0.73%
$ 59.48 million $ 4,512
Nov 18, 11 PM $ 0.00545
+0.00%
$ 59.05 million $ 4,321
Nov 18, 10 PM $ 0.00545
-0.51%
$ 59.05 million $ 4,372
Nov 18, 9 PM $ 0.00548
-0.04%
$ 59.05 million $ 4,487
Nov 18, 8 PM $ 0.00548
+0.00%
$ 59.07 million $ 5,032
Nov 18, 7 PM $ 0.00548
-0.36%
$ 59.07 million $ 5,964
Nov 18, 6 PM $ 0.0055
+0.00%
$ 59.29 million $ 5,324
Nov 18, 5 PM $ 0.0055
+0.00%
$ 59.29 million $ 5,557
Nov 18, 4 PM $ 0.0055
+0.00%
$ 59.29 million $ 6,039
Nov 18, 3 PM $ 0.0055
+0.00%
$ 59.29 million $ 6,713
Nov 18, 2 PM $ 0.0055
-0.18%
$ 59.29 million $ 11,837
Nov 18, 1 PM $ 0.00551
-0.20%
$ 59.4 million $ 54,426
Nov 18, 12 PM $ 0.00552
+0.02%
$ 59.52 million $ 54,336
Nov 18, 11 AM $ 0.00552
-0.58%
$ 59.5 million $ 54,301
Nov 18, 10 AM $ 0.00554
-0.79%
$ 59.72 million $ 54,198
Nov 18, 9 AM $ 0.00558
-0.29%
$ 60.19 million $ 54,012
Nov 18, 8 AM $ 0.0056
+0.00%
$ 60.37 million $ 53,819
Nov 18, 7 AM $ 0.0056
+0.00%
$ 60.37 million $ 53,538
Nov 18, 6 AM $ 0.0056
-0.04%
$ 60.37 million $ 53,349
Nov 18, 5 AM $ 0.0056
-0.72%
$ 60.39 million $ 53,211
Nov 18, 4 AM $ 0.00567
+0.31%
$ 61.1 million $ 53,176
Nov 18, 3 AM $ 0.00565
+0.89%
$ 60.91 million $ 52,703
Nov 18, 2 AM $ 0.00561
-1.83%
$ 60.48 million $ 58,547
Nov 18, 1 AM $ 0.006
+0.00%
$ 64.68 million $ 6,284
Nov 18, 12 AM $ 0.006
+0.00%
$ 64.68 million $ 6,599
Nov 17, 11 PM $ 0.006
+0.00%
$ 64.68 million $ 6,600
Nov 17, 5 PM $ 0.007
+0.00%
$ 75.46 million $ 6,472
Nov 17, 4 PM $ 0.007
+0.00%
$ 75.46 million $ 6,472
Nov 17, 3 PM $ 0.007
-2.78%
$ 75.46 million $ 6,472
Nov 17, 2 PM $ 0.0072
+0.00%
$ 77.62 million $ 6,468
Nov 17, 1 PM $ 0.0073
+0.00%
$ 78.69 million $ 6,024
Nov 17, 12 PM $ 0.0073
+3.55%
$ 78.69 million $ 5,568
Nov 17, 11 AM $ 0.00705
+0.14%
$ 76 million $ 5,167
Nov 17, 10 AM $ 0.00704
-0.28%
$ 75.89 million $ 4,677
Nov 17, 9 AM $ 0.00708
-1.39%
$ 76.32 million $ 4,564
Nov 17, 8 AM $ 0.00718
-1.51%
$ 77.4 million $ 4,525
Nov 17, 7 AM $ 0.00729
+0.00%
$ 78.59 million $ 4,325
Nov 17, 6 AM $ 0.00729
+0.00%
$ 78.59 million $ 4,325
Nov 17, 5 AM $ 0.00729
+0.00%
$ 78.59 million $ 766
Nov 17, 4 AM $ 0.00729
+0.14%
$ 78.59 million $ 766
Nov 17, 3 AM $ 0.00675
+0.00%
$ 72.76 million $ 665
Nov 17, 2 AM $ 0.00675
+0.00%
$ 72.76 million $ 665
Nov 17, 1 AM $ 0.00729
+6.58%
$ 78.59 million $ 631
Nov 17, 12 AM $ 0.00684
-6.04%
$ 73.73 million $ 350
Nov 16, 11 PM $ 0.00728
+0.00%
$ 78.48 million $ 349