Optio Historical Data

OPT Page 82
Download
Date Close Price change Market cap Trading volume
Oct 29, 5 AM $ 0.00385
-4.94%
$ 37.79 million $ 2,058
Oct 29, 4 AM $ 0.00406
-4.02%
$ 39.85 million $ 2,057
Oct 29, 4 AM $ 0.00406
-4.02%
$ 39.85 million $ 2,057
Oct 29, 3 AM $ 0.00424
+1.19%
$ 41.62 million $ 1,941
Oct 29, 3 AM $ 0.00424
+1.19%
$ 41.62 million $ 1,941
Oct 29, 12 AM $ 0.00427
+0.95%
$ 41.91 million $ 1,944
Oct 28, 11 PM $ 0.00418
-0.95%
$ 41.03 million $ 1,940
Oct 28, 10 PM $ 0.00418
+1.21%
$ 41.03 million $ 1,822
Oct 28, 9 PM $ 0.00415
+0.24%
$ 40.73 million $ 1,889
Oct 28, 8 PM $ 0.00414
+0.73%
$ 40.63 million $ 1,866
Oct 28, 7 PM $ 0.00411
+2.75%
$ 40.34 million $ 1,849
Oct 28, 6 PM $ 0.004
+3.90%
$ 39.26 million $ 1,836
Oct 28, 5 PM $ 0.00387
-1.78%
$ 37.98 million $ 1,874
Oct 28, 4 PM $ 0.00379
+0.26%
$ 37.2 million $ 2,124
Oct 28, 3 PM $ 0.00376
+1.35%
$ 36.9 million $ 2,026
Oct 28, 2 PM $ 0.00351
-5.65%
$ 34.45 million $ 2,055
Oct 28, 1 PM $ 0.00372
+1.36%
$ 36.51 million $ 2,094
Oct 28, 12 PM $ 0.0037
-0.80%
$ 36.32 million $ 2,150
Oct 28, 11 AM $ 0.00375
-2.34%
$ 36.81 million $ 2,186
Oct 28, 10 AM $ 0.0037
-1.07%
$ 36.32 million $ 2,184
Oct 28, 9 AM $ 0.00374
+0.54%
$ 36.71 million $ 2,223
Oct 28, 8 AM $ 0.00372
-2.87%
$ 36.51 million $ 2,286
Oct 28, 7 AM $ 0.00387
+0.26%
$ 37.98 million $ 2,216
Oct 28, 6 AM $ 0.00386
-0.26%
$ 37.89 million $ 2,132
Oct 28, 5 AM $ 0.00384
-2.78%
$ 37.69 million $ 2,116
Oct 28, 4 AM $ 0.00386
-2.28%
$ 37.89 million $ 2,097
Oct 28, 3 AM $ 0.00403
+7.18%
$ 39.55 million $ 2,091
Oct 28, 2 AM $ 0.0038
+0.00%
$ 37.3 million $ 2,070
Oct 28, 12 AM $ 0.00391
+0.00%
$ 38.38 million $ 2,114
Oct 27, 10 PM $ 0.0038
+1.60%
$ 37.3 million $ 2,091
Oct 27, 9 PM $ 0.00364
+3.41%
$ 35.73 million $ 2,021
Oct 27, 8 PM $ 0.00355
+9.23%
$ 34.84 million $ 1,982
Oct 27, 7 PM $ 0.00335
+1.52%
$ 32.88 million $ 1,961
Oct 27, 5 PM $ 0.0032
+0.00%
$ -- $ 1,743
Oct 27, 4 PM $ 0.0031
-3.43%
$ 30.43 million $ 1,733
Oct 27, 3 PM $ 0.00322
+2.22%
$ 31.6 million $ 1,681
Oct 27, 2 PM $ 0.00315
-3.67%
$ 30.92 million $ 1,689
Oct 27, 1 PM $ 0.00324
-4.42%
$ 31.8 million $ 1,713
Oct 27, 12 PM $ 0.00333
+3.42%
$ 32.68 million $ 1,714
Oct 27, 11 AM $ 0.00316
-3.36%
$ 31.02 million $ 1,706
Oct 27, 10 AM $ 0.00321
-0.93%
$ 31.51 million $ 1,700
Oct 27, 9 AM $ 0.00321
+2.56%
$ 31.51 million $ 1,698
Oct 27, 8 AM $ 0.00312
-2.80%
$ 30.62 million $ 1,694
Oct 27, 7 AM $ 0.00321
+0.00%
$ 31.51 million $ 1,742
Oct 27, 6 AM $ 0.00322
-2.72%
$ 31.6 million $ 1,818
Oct 27, 5 AM $ 0.00331
-2.93%
$ 32.49 million $ 1,801
Oct 27, 4 AM $ 0.00345
+2.37%
$ 33.86 million $ 1,784
Oct 27, 3 AM $ 0.00335
+2.13%
$ 32.88 million $ 1,789
Oct 27, 2 AM $ 0.00326
-2.40%
$ 32 million $ 1,866
Oct 27, 1 AM $ 0.00336
+1.20%
$ 32.98 million $ 1,827