Optio Historical Data

OPT Page 85
Download
Date Close Price change Market cap Trading volume
Oct 23, 12 AM $ 0.0038
-2.06%
$ 37.38 million $ 2,974
Oct 22, 11 PM $ 0.00388
-2.02%
$ 38.17 million $ 2,974
Oct 22, 10 PM $ 0.00394
-0.76%
$ 38.76 million $ 2,781
Oct 22, 9 PM $ 0.00394
+1.03%
$ 38.44 million $ 2,792
Oct 22, 8 PM $ 0.00394
+1.03%
$ 38.44 million $ 2,771
Oct 22, 7 PM $ 0.00394
-0.76%
$ 38.44 million $ 2,833
Oct 22, 6 PM $ 0.00401
+1.78%
$ 39.12 million $ 2,852
Oct 22, 5 PM $ 0.00395
+4.22%
$ 38.53 million $ 2,648
Oct 22, 4 PM $ 0.00379
-1.04%
$ 36.97 million $ 2,637
Oct 22, 3 PM $ 0.00379
+1.34%
$ 36.97 million $ 2,660
Oct 22, 2 PM $ 0.00377
-1.57%
$ 36.78 million $ 2,677
Oct 22, 1 PM $ 0.00386
+2.39%
$ 37.66 million $ 2,781
Oct 22, 12 PM $ 0.00375
+1.90%
$ 36.58 million $ 2,747
Oct 22, 11 AM $ 0.00372
-1.59%
$ 36.29 million $ 2,758
Oct 22, 10 AM $ 0.00383
+1.06%
$ 37.36 million $ 2,772
Oct 22, 9 AM $ 0.00375
-2.09%
$ 36.58 million $ 2,770
Oct 22, 8 AM $ 0.0039
+0.00%
$ 38.05 million $ 2,780
Oct 22, 7 AM $ 0.00397
+2.32%
$ 38.73 million $ 2,785
Oct 22, 6 AM $ 0.0038
-7.99%
$ 37.07 million $ 2,568
Oct 22, 5 AM $ 0.00422
+2.93%
$ 41.17 million $ 2,564
Oct 22, 4 AM $ 0.00405
-3.34%
$ 39.51 million $ 2,568
Oct 22, 3 AM $ 0.0042
-1.18%
$ 40.97 million $ 2,566
Oct 22, 2 AM $ 0.00417
-1.42%
$ 40.68 million $ 2,570
Oct 22, 1 AM $ 0.00404
-2.18%
$ 39.41 million $ 2,661
Oct 21, 11 PM $ 0.00433
+3.10%
$ 42.24 million $ 2,394
Oct 21, 10 PM $ 0.00416
+1.71%
$ 40.58 million $ 2,383
Oct 21, 9 PM $ 0.0041
-3.07%
$ 40 million $ 2,377
Oct 21, 8 PM $ 0.00442
+0.68%
$ 43.12 million $ 2,407
Oct 21, 7 PM $ 0.00423
+1.44%
$ 41.27 million $ 2,356
Oct 21, 6 PM $ 0.00423
+7.91%
$ 41.27 million $ 2,431
Oct 21, 5 PM $ 0.00393
-0.76%
$ 38.34 million $ 2,435
Oct 21, 4 PM $ 0.00391
-1.76%
$ 38.14 million $ 2,421
Oct 21, 3 PM $ 0.00398
-5.24%
$ 38.83 million $ 2,401
Oct 21, 2 PM $ 0.00427
+5.43%
$ 41.66 million $ 2,395
Oct 21, 1 PM $ 0.00411
+3.79%
$ 40.1 million $ 2,410
Oct 21, 12 PM $ 0.00394
-0.25%
$ 38.44 million $ 2,503
Oct 21, 11 AM $ 0.00399
-0.99%
$ 38.92 million $ 2,806
Oct 21, 10 AM $ 0.00406
+0.50%
$ 39.61 million $ 2,797
Oct 21, 9 AM $ 0.00401
+1.01%
$ 39.12 million $ 2,776
Oct 21, 8 AM $ 0.00398
+1.79%
$ 38.83 million $ 2,761
Oct 21, 7 AM $ 0.00395
-1.74%
$ 38.53 million $ 2,758
Oct 21, 6 AM $ 0.00399
-0.50%
$ 38.92 million $ 2,754
Oct 21, 5 AM $ 0.00421
-1.86%
$ 41.07 million $ 2,858
Oct 21, 4 AM $ 0.00423
-0.70%
$ 41.27 million $ 3,035
Oct 21, 3 AM $ 0.00433
+4.09%
$ 42.24 million $ 3,136
Oct 21, 2 AM $ 0.00434
+0.23%
$ 42.34 million $ 3,138
Oct 21, 1 AM $ 0.00433
+8.25%
$ 42.24 million $ 3,138
Oct 21, 12 AM $ 0.00397
-0.75%
$ 38.73 million $ 3,187
Oct 20, 11 PM $ 0.00401
-2.20%
$ 39.12 million $ 3,187
Oct 20, 7 PM $ 0.00392
-0.25%
$ 38.24 million $ 3,337