Optio Historical Data

OPT Page 87
Download
Date Close Price change Market cap Trading volume
Dec 11, 5 PM $ 0.0059
+0.00%
$ 68.38 million $ 18,919
Dec 11, 4 PM $ 0.0059
+0.00%
$ 68.38 million $ 18,919
Dec 11, 3 PM $ 0.0059
+0.49%
$ 68.38 million $ 18,919
Dec 11, 2 PM $ 0.00587
-0.03%
$ 68.05 million $ 20,266
Dec 11, 1 PM $ 0.0059
+0.00%
$ 68.42 million $ 30,203
Dec 11, 12 PM $ 0.0059
+0.00%
$ 68.42 million $ 30,208
Dec 11, 11 AM $ 0.0059
+0.63%
$ 68.42 million $ 30,158
Dec 11, 10 AM $ 0.00587
+0.65%
$ 67.99 million $ 29,849
Dec 11, 9 AM $ 0.00583
-1.44%
$ 67.55 million $ 18,271
Dec 11, 8 AM $ 0.00592
-6.13%
$ 68.54 million $ 27,490
Dec 11, 7 AM $ 0.0063
+0.00%
$ 73.02 million $ 21,093
Dec 11, 6 AM $ 0.0063
-0.06%
$ 73.02 million $ 21,077
Dec 11, 5 AM $ 0.00631
-0.06%
$ 73.06 million $ 21,372
Dec 11, 4 AM $ 0.00631
+3.08%
$ 73.1 million $ 22,729
Dec 11, 3 AM $ 0.00612
-9.73%
$ 70.91 million $ 13,197
Dec 11, 2 AM $ 0.00678
+0.00%
$ 78.56 million $ 18,773
Dec 11, 1 AM $ 0.00678
-4.64%
$ 78.56 million $ 18,773
Dec 11, 12 AM $ 0.00711
+0.00%
$ 82.38 million $ 17,131
Dec 10, 11 PM $ 0.00711
+0.08%
$ 82.38 million $ 17,108
Dec 10, 10 PM $ 0.0071
-0.73%
$ 82.32 million $ 28,001
Dec 10, 9 PM $ 0.00716
+0.00%
$ 82.92 million $ 28,215
Dec 10, 8 PM $ 0.00716
-1.61%
$ 82.78 million $ 28,205
Dec 10, 7 PM $ 0.00727
+0.19%
$ 84.13 million $ 25,561
Dec 10, 6 PM $ 0.00726
+0.00%
$ 83.97 million $ 16,834
Dec 10, 5 PM $ 0.00726
+0.00%
$ 83.97 million $ 16,834
Dec 10, 4 PM $ 0.00726
+0.00%
$ 83.97 million $ 17,769
Dec 10, 3 PM $ 0.00726
-1.22%
$ 83.97 million $ 21,750
Dec 10, 2 PM $ 0.00735
-0.42%
$ 85.02 million $ 30,951
Dec 10, 1 PM $ 0.00738
+0.01%
$ 85.37 million $ 26,749
Dec 10, 12 PM $ 0.00738
+0.00%
$ 85.36 million $ 26,760
Dec 10, 11 AM $ 0.00738
-0.03%
$ 85.36 million $ 26,813
Dec 10, 10 AM $ 0.00738
+0.00%
$ 85.39 million $ 26,971
Dec 10, 9 AM $ 0.00738
+0.00%
$ 85.39 million $ 27,042
Dec 10, 8 AM $ 0.00738
+0.01%
$ 85.39 million $ 37,159
Dec 10, 7 AM $ 0.00738
+0.01%
$ 85.37 million $ 37,158
Dec 10, 6 AM $ 0.00738
-1.46%
$ 85.36 million $ 37,152
Dec 10, 5 AM $ 0.00749
+0.79%
$ 86.62 million $ 37,236
Dec 10, 4 AM $ 0.00743
-0.13%
$ 85.94 million $ 36,922
Dec 10, 3 AM $ 0.00744
+4.77%
$ 86.06 million $ 36,525
Dec 10, 2 AM $ 0.0071
+0.00%
$ 82.14 million $ 34,276
Dec 10, 1 AM $ 0.0071
+0.00%
$ 82.14 million $ 42,861
Dec 10, 12 AM $ 0.0071
+0.00%
$ 82.14 million $ 73,152
Dec 9, 11 PM $ 0.00715
+0.70%
$ 82.7 million $ 75,303
Dec 9, 10 PM $ 0.0071
-0.98%
$ 82.12 million $ 75,184
Dec 9, 9 PM $ 0.00717
+0.00%
$ 82.93 million $ 75,506
Dec 9, 8 PM $ 0.00717
+0.00%
$ 82.5 million $ 75,656
Dec 9, 7 PM $ 0.00717
+0.00%
$ 82.5 million $ 77,620
Dec 9, 6 PM $ 0.00717
+0.00%
$ 82.5 million $ 90,192
Dec 9, 5 PM $ 0.00717
+0.72%
$ 82.5 million $ 91,097
Dec 9, 4 PM $ 0.00712
+1.70%
$ 81.91 million $ 90,371