Optio Historical Data

OPT Page 87
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 11 AM $ 0.0038
+2.15%
$ 36.89 million $ 2,732
Oct 18, 10 AM $ 0.00373
+4.48%
$ 36.22 million $ 2,786
Oct 18, 9 AM $ 0.00354
-1.39%
$ 34.37 million $ 2,786
Oct 18, 8 AM $ 0.0036
+0.28%
$ 34.95 million $ 2,858
Oct 18, 7 AM $ 0.00359
-2.18%
$ 34.86 million $ 2,873
Oct 18, 6 AM $ 0.00376
+0.80%
$ 36.51 million $ 2,787
Oct 18, 1 AM $ 0.0039
+0.00%
$ 37.87 million $ 2,864
Oct 18, 12 AM $ 0.00376
+1.08%
$ 36.51 million $ 2,845
Oct 17, 11 PM $ 0.00379
+2.16%
$ 36.8 million $ 2,826
Oct 17, 8 PM $ 0.00353
+5.69%
$ 34.22 million $ 2,752
Oct 17, 7 PM $ 0.00341
-5.28%
$ 33.06 million $ 2,709
Oct 17, 6 PM $ 0.0037
+0.27%
$ 35.87 million $ 2,151
Oct 17, 5 PM $ 0.00373
-6.05%
$ 36.16 million $ 2,170
Oct 17, 4 PM $ 0.00382
-1.80%
$ 37.03 million $ 2,196
Oct 17, 3 PM $ 0.00409
+2.00%
$ 39.65 million $ 2,172
Oct 17, 2 PM $ 0.00412
+2.23%
$ 39.94 million $ 2,174
Oct 17, 1 PM $ 0.00382
-3.78%
$ 37.03 million $ 2,146
Oct 17, 12 PM $ 0.00386
-6.76%
$ 37.42 million $ 2,124
Oct 17, 11 AM $ 0.00381
+0.00%
$ 36.93 million $ 1,996
Oct 17, 10 AM $ 0.0036
-4.00%
$ 34.9 million $ 1,980
Oct 17, 9 AM $ 0.00375
+1.90%
$ 36.35 million $ 1,965
Oct 17, 8 AM $ 0.00368
-4.42%
$ 35.67 million $ 1,894
Oct 17, 7 AM $ 0.00363
-1.36%
$ 35.19 million $ 1,922
Oct 17, 6 AM $ 0.00369
-6.11%
$ 35.77 million $ 1,929
Oct 17, 5 AM $ 0.00386
+6.63%
$ 37.42 million $ 1,931
Oct 17, 4 AM $ 0.00347
-4.67%
$ 33.64 million $ 1,943
Oct 17, 1 AM $ 0.00354
+0.57%
$ 34.32 million $ 1,916
Oct 17, 12 AM $ 0.00352
+0.00%
$ 34.12 million $ 1,944
Oct 16, 11 PM $ 0.00352
+0.00%
$ 34.12 million $ 1,984
Oct 16, 5 PM $ 0.00376
-4.33%
$ 36.39 million $ 2,830
Oct 16, 4 PM $ 0.00393
-1.75%
$ 38.04 million $ 2,983
Oct 16, 3 PM $ 0.00367
-3.17%
$ 35.52 million $ 3,538
Oct 16, 2 PM $ 0.00371
-1.59%
$ 35.91 million $ 3,547
Oct 16, 1 PM $ 0.0038
+0.00%
$ 36.78 million $ 3,572
Oct 16, 8 AM $ 0.00396
+0.51%
$ 38.33 million $ 4,469
Oct 16, 7 AM $ 0.00396
+1.02%
$ 38.33 million $ 4,492
Oct 16, 6 AM $ 0.00388
+1.84%
$ 37.55 million $ 4,482
Oct 16, 5 AM $ 0.00377
-8.05%
$ 36.49 million $ 4,483
Oct 16, 1 AM $ 0.00414
-6.97%
$ 40.07 million $ 4,805
Oct 16, 12 AM $ 0.00458
+0.00%
$ 44.33 million $ 5,865
Oct 15, 10 PM $ 0.00454
+5.09%
$ 43.94 million $ 5,896
Oct 15, 7 PM $ 0.00459
+0.00%
$ 44.27 million $ 6,286
Oct 15, 6 PM $ 0.00441
+0.68%
$ 42.54 million $ 5,674
Oct 15, 5 PM $ 0.00439
-1.35%
$ 42.34 million $ 6,482
Oct 15, 4 PM $ 0.00463
+0.00%
$ 45.14 million $ 5,623
Oct 15, 3 PM $ 0.00468
-5.07%
$ 45.14 million $ 5,614
Oct 15, 2 PM $ 0.00498
+5.29%
$ 48.03 million $ 5,611
Oct 15, 1 PM $ 0.00485
-1.42%
$ 46.78 million $ 5,605