Optio Historical Data

OPT Page 88
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 3 PM $ 0.007
+6.25%
$ 81.23 million $ 87,851
Dec 9, 2 PM $ 0.00659
+0.87%
$ 75.8 million $ 80,365
Dec 9, 1 PM $ 0.00653
+0.02%
$ 75.15 million $ 80,411
Dec 9, 12 PM $ 0.00653
+0.00%
$ 75.14 million $ 80,394
Dec 9, 11 AM $ 0.00653
-0.15%
$ 75.14 million $ 80,444
Dec 9, 10 AM $ 0.00655
+0.00%
$ 75.37 million $ 80,185
Dec 9, 9 AM $ 0.0069
-2.71%
$ 79.37 million $ 91,345
Dec 9, 8 AM $ 0.00709
+0.00%
$ 81.58 million $ 86,419
Dec 9, 7 AM $ 0.00709
-0.66%
$ 81.58 million $ 86,419
Dec 9, 6 AM $ 0.00714
+0.44%
$ 82.12 million $ 86,472
Dec 9, 5 AM $ 0.00715
+0.79%
$ 82.32 million $ 86,094
Dec 9, 4 AM $ 0.0071
+0.00%
$ 81.67 million $ 85,669
Dec 9, 3 AM $ 0.0071
-3.29%
$ 81.67 million $ 85,693
Dec 9, 2 AM $ 0.00734
+0.54%
$ 84.45 million $ 78,128
Dec 9, 1 AM $ 0.0073
+10.27%
$ 84 million $ 53,118
Dec 9, 12 AM $ 0.00662
-0.97%
$ 76.17 million $ 25,468
Dec 8, 11 PM $ 0.00668
+0.00%
$ 76.92 million $ 29,039
Dec 8, 10 PM $ 0.00668
-0.46%
$ 76.92 million $ 29,039
Dec 8, 9 PM $ 0.00672
+0.02%
$ 76.45 million $ 28,323
Dec 8, 8 PM $ 0.00671
-2.27%
$ 76.44 million $ 28,364
Dec 8, 7 PM $ 0.00687
+5.45%
$ 78.21 million $ 20,497
Dec 8, 6 PM $ 0.00651
-1.07%
$ 74.17 million $ 10,701
Dec 8, 5 PM $ 0.00659
+0.01%
$ 74.97 million $ 8,904
Dec 8, 4 PM $ 0.00658
+5.01%
$ 74.96 million $ 8,876
Dec 8, 3 PM $ 0.00583
+7.96%
$ 66.37 million $ 17,455
Dec 8, 2 PM $ 0.0054
+0.00%
$ 61.48 million $ 15,086
Dec 8, 1 PM $ 0.0054
+0.00%
$ 61.48 million $ 15,044
Dec 8, 12 PM $ 0.0054
-0.04%
$ 61.48 million $ 15,048
Dec 8, 11 AM $ 0.0054
+0.00%
$ 61.5 million $ 14,948
Dec 8, 10 AM $ 0.0054
+0.00%
$ 61.5 million $ 14,948
Dec 8, 9 AM $ 0.0054
-1.06%
$ 61.5 million $ 15,459
Dec 8, 8 AM $ 0.00546
+0.00%
$ 62.16 million $ 15,480
Dec 8, 7 AM $ 0.00546
+1.11%
$ 62.16 million $ 15,480
Dec 8, 6 AM $ 0.0054
+0.00%
$ 61.48 million $ 15,450
Dec 8, 5 AM $ 0.0054
+0.00%
$ 61.48 million $ 16,859
Dec 8, 4 AM $ 0.0054
-1.10%
$ 61.48 million $ 17,700
Dec 8, 3 AM $ 0.00546
+0.30%
$ 62.16 million $ 17,675
Dec 8, 2 AM $ 0.00544
-0.30%
$ 61.97 million $ 18,365
Dec 8, 1 AM $ 0.00546
+2.44%
$ 62.16 million $ 17,766
Dec 8, 12 AM $ 0.00533
+0.00%
$ 60.68 million $ 15,604
Dec 7, 11 PM $ 0.00533
+0.23%
$ 60.68 million $ 16,605
Dec 7, 10 PM $ 0.00532
+0.00%
$ 60.54 million $ 17,740
Dec 7, 9 PM $ 0.00532
-0.23%
$ 60.54 million $ 17,731
Dec 7, 8 PM $ 0.00533
+0.00%
$ 60.68 million $ 17,031
Dec 7, 7 PM $ 0.00533
+0.00%
$ 60.68 million $ 17,133
Dec 7, 6 PM $ 0.00533
+0.00%
$ 60.68 million $ 17,094
Dec 7, 5 PM $ 0.00533
-0.56%
$ 60.68 million $ 17,090
Dec 7, 4 PM $ 0.00536
-6.00%
$ 61.02 million $ 20,646