Optio Historical Data

OPT Page 86
Download
Date Close Price change Market cap Trading volume
Oct 20, 7 PM $ 0.00392
-0.25%
$ 38.24 million $ 3,337
Oct 20, 6 PM $ 0.00391
+0.77%
$ 38.14 million $ 3,365
Oct 20, 5 PM $ 0.00386
+1.31%
$ 37.66 million $ 3,518
Oct 20, 4 PM $ 0.00377
+0.00%
$ 36.78 million $ 3,524
Oct 20, 3 PM $ 0.00374
-3.86%
$ 36.49 million $ 3,525
Oct 20, 2 PM $ 0.00386
+1.05%
$ 37.66 million $ 3,532
Oct 20, 1 PM $ 0.00386
+2.93%
$ 37.66 million $ 3,428
Oct 20, 12 PM $ 0.00376
-1.83%
$ 36.68 million $ 3,329
Oct 20, 11 AM $ 0.00383
-0.26%
$ 37.36 million $ 3,030
Oct 20, 10 AM $ 0.0037
-4.64%
$ 36.1 million $ 3,023
Oct 20, 9 AM $ 0.00386
+5.75%
$ 37.66 million $ 3,038
Oct 20, 8 AM $ 0.00364
-4.46%
$ 35.51 million $ 3,049
Oct 20, 7 AM $ 0.00385
+1.85%
$ 37.56 million $ 3,046
Oct 20, 6 AM $ 0.00382
-4.26%
$ 37.27 million $ 3,041
Oct 20, 5 AM $ 0.00398
+0.00%
$ 38.83 million $ 2,940
Oct 20, 4 AM $ 0.00397
+4.20%
$ 38.73 million $ 2,739
Oct 20, 3 AM $ 0.00378
-0.53%
$ 36.88 million $ 2,613
Oct 20, 2 AM $ 0.00384
+0.52%
$ 37.46 million $ 2,461
Oct 20, 1 AM $ 0.00387
-0.77%
$ 37.75 million $ 2,458
Oct 20, 12 AM $ 0.00386
-1.28%
$ 37.66 million $ 2,451
Oct 19, 11 PM $ 0.00397
+2.58%
$ 38.73 million $ 2,450
Oct 19, 10 PM $ 0.00373
+1.91%
$ 36.39 million $ 2,401
Oct 19, 9 PM $ 0.00371
-1.85%
$ 36.08 million $ 2,392
Oct 19, 8 PM $ 0.00372
+2.76%
$ 36.18 million $ 2,243
Oct 19, 7 PM $ 0.0038
-0.78%
$ 36.95 million $ 2,235
Oct 19, 6 PM $ 0.00389
-0.77%
$ 37.83 million $ 2,193
Oct 19, 3 PM $ 0.00397
+5.03%
$ 38.61 million $ 2,040
Oct 19, 2 PM $ 0.00362
+0.84%
$ 35.2 million $ 2,023
Oct 19, 1 PM $ 0.00356
-1.93%
$ 34.62 million $ 2,017
Oct 19, 12 PM $ 0.00357
-2.19%
$ 34.72 million $ 2,090
Oct 19, 11 AM $ 0.00362
-0.82%
$ 35.2 million $ 2,083
Oct 19, 10 AM $ 0.00362
+1.97%
$ 35.2 million $ 2,076
Oct 19, 9 AM $ 0.00351
-8.59%
$ 34.13 million $ 2,077
Oct 19, 8 AM $ 0.00388
+1.04%
$ 37.73 million $ 2,061
Oct 19, 7 AM $ 0.00381
-0.78%
$ 37.05 million $ 2,056
Oct 19, 6 AM $ 0.00387
+4.59%
$ 37.63 million $ 2,052
Oct 19, 5 AM $ 0.00382
-3.05%
$ 37.15 million $ 2,125
Oct 19, 4 AM $ 0.00394
+1.55%
$ 38.32 million $ 2,134
Oct 19, 3 AM $ 0.00382
+10.40%
$ 37.15 million $ 2,141
Oct 19, 2 AM $ 0.00346
-1.42%
$ 33.65 million $ 2,141
Oct 19, 1 AM $ 0.00367
+2.51%
$ 35.69 million $ 2,157
Oct 19, 12 AM $ 0.00359
-1.10%
$ 34.91 million $ 2,146
Oct 18, 11 PM $ 0.00376
+0.00%
$ 36.56 million $ 2,122
Oct 18, 7 PM $ 0.00394
+5.07%
$ 38.25 million $ 2,020
Oct 18, 6 PM $ 0.0037
-1.33%
$ 35.92 million $ 2,027
Oct 18, 5 PM $ 0.0038
+1.33%
$ 36.89 million $ 2,565
Oct 18, 4 PM $ 0.0038
-2.56%
$ 36.89 million $ 2,546
Oct 18, 3 PM $ 0.0039
+6.27%
$ 37.87 million $ 2,717
Oct 18, 2 PM $ 0.00363
-1.89%
$ 35.24 million $ 2,752
Oct 18, 1 PM $ 0.00386
+0.00%
$ 37.48 million $ 2,798