Optio Historical Data

OPT Page 8
Download
Date Close Price change Market cap Trading volume
Jun 5, 4 AM $ 0.000573
+0.70%
$ 9.07 million $ 13,352
Jun 5, 3 AM $ 0.00057
-3.23%
$ 9.02 million $ 13,347
Jun 5, 2 AM $ 0.000589
+2.26%
$ 9.32 million $ 13,517
Jun 5, 1 AM $ 0.000576
-0.17%
$ 9.12 million $ 13,212
Jun 5, 12 AM $ 0.000577
-0.35%
$ 9.13 million $ 13,084
Jun 4, 11 PM $ 0.000579
+0.00%
$ 9.16 million $ 13,926
Jun 4, 10 PM $ 0.000579
+0.52%
$ 9.16 million $ 13,989
Jun 4, 9 PM $ 0.000576
-0.35%
$ 9.12 million $ 13,917
Jun 4, 8 PM $ 0.000578
+0.00%
$ 9.15 million $ 14,170
Jun 4, 7 PM $ 0.000578
+0.70%
$ 9.15 million $ 15,366
Jun 4, 6 PM $ 0.000572
+0.53%
$ 9.05 million $ 15,833
Jun 4, 5 PM $ 0.000569
+1.61%
$ 9.01 million $ 16,123
Jun 4, 4 PM $ 0.000559
-1.06%
$ 8.85 million $ 18,209
Jun 4, 3 PM $ 0.000565
+0.18%
$ 8.94 million $ 20,183
Jun 4, 2 PM $ 0.000564
-0.53%
$ 8.93 million $ 19,376
Jun 4, 1 PM $ 0.000562
+0.36%
$ 8.9 million $ 19,221
Jun 4, 12 PM $ 0.00056
+1.63%
$ 8.86 million $ 19,734
Jun 4, 11 AM $ 0.000552
+0.18%
$ 8.74 million $ 18,688
Jun 4, 10 AM $ 0.000551
-0.72%
$ 8.72 million $ 17,922
Jun 4, 9 AM $ 0.000555
-1.25%
$ 8.79 million $ 17,804
Jun 4, 8 AM $ 0.000562
+0.36%
$ 8.9 million $ 17,769
Jun 4, 7 AM $ 0.00056
-0.53%
$ 8.86 million $ 17,831
Jun 4, 6 AM $ 0.000563
+0.18%
$ 8.91 million $ 17,800
Jun 4, 5 AM $ 0.000562
-0.88%
$ 8.9 million $ 18,530
Jun 4, 4 AM $ 0.000568
+0.35%
$ 8.99 million $ 19,947
Jun 4, 3 AM $ 0.000566
+1.80%
$ 8.96 million $ 19,687
Jun 4, 2 AM $ 0.000556
+1.83%
$ 8.8 million $ 19,668
Jun 4, 1 AM $ 0.000547
-1.80%
$ 8.66 million $ 20,740
Jun 4, 12 AM $ 0.000557
-1.24%
$ 8.82 million $ 20,681
Jun 3, 11 PM $ 0.000564
-1.23%
$ 8.93 million $ 20,360
Jun 3, 10 PM $ 0.000571
-1.38%
$ 9.04 million $ 20,519
Jun 3, 9 PM $ 0.00058
-0.34%
$ 9.18 million $ 20,446
Jun 3, 8 PM $ 0.000715
+25.44%
$ 11.32 million $ 20,432
Jun 3, 7 PM $ 0.000571
-0.70%
$ 9.04 million $ 19,628
Jun 3, 6 PM $ 0.000575
+0.00%
$ 9.1 million $ 19,201
Jun 3, 5 PM $ 0.000575
+6.28%
$ 9.1 million $ 18,995
Jun 3, 4 PM $ 0.000541
+4.24%
$ 8.56 million $ 16,765
Jun 3, 3 PM $ 0.000519
-0.57%
$ 8.22 million $ 14,114
Jun 3, 2 PM $ 0.000523
-0.19%
$ 8.28 million $ 13,694
Jun 3, 1 PM $ 0.000523
-0.19%
$ 8.28 million $ 13,564
Jun 3, 12 PM $ 0.000524
-0.19%
$ 8.29 million $ 13,652
Jun 3, 11 AM $ 0.000525
+0.00%
$ 8.31 million $ 13,896
Jun 3, 10 AM $ 0.000525
+0.19%
$ 8.31 million $ 14,232
Jun 3, 9 AM $ 0.000524
+0.00%
$ 8.29 million $ 14,466
Jun 3, 8 AM $ 0.000524
-0.19%
$ 8.29 million $ 14,610
Jun 3, 7 AM $ 0.000525
+0.00%
$ 8.31 million $ 14,904
Jun 3, 6 AM $ 0.000524
-0.19%
$ 8.29 million $ 15,056
Jun 3, 5 AM $ 0.000525
+2.74%
$ 8.31 million $ 14,731
Jun 3, 4 AM $ 0.000506
-1.17%
$ 8.01 million $ 14,121
Jun 3, 3 AM $ 0.000512
-1.92%
$ 8.1 million $ 14,838