Optio Historical Data

OPT Page 88
Download
Date Close Price change Market cap Trading volume
Oct 15, 1 PM $ 0.00485
-1.42%
$ 46.78 million $ 5,605
Oct 15, 12 PM $ 0.00488
+2.52%
$ 47.07 million $ 5,924
Oct 15, 11 AM $ 0.00477
+1.92%
$ 46.01 million $ 5,922
Oct 15, 10 AM $ 0.00468
+0.00%
$ 45.14 million $ 5,639
Oct 15, 9 AM $ 0.00472
-2.07%
$ 45.53 million $ 5,198
Oct 15, 8 AM $ 0.00473
-8.33%
$ 45.62 million $ 5,154
Oct 15, 7 AM $ 0.00502
+3.93%
$ 48.42 million $ 5,155
Oct 15, 6 AM $ 0.00479
+2.57%
$ 46.2 million $ 5,143
Oct 15, 5 AM $ 0.00467
-4.50%
$ 45.04 million $ 5,139
Oct 15, 4 AM $ 0.00494
-8.86%
$ 47.65 million $ 5,309
Oct 15, 3 AM $ 0.00502
+6.58%
$ 48.42 million $ 5,259
Oct 15, 1 AM $ 0.00452
+1.80%
$ 43.69 million $ 3,972
Oct 15, 12 AM $ 0.00453
-5.23%
$ 43.69 million $ 3,968
Oct 14, 11 PM $ 0.00471
-5.42%
$ 45.43 million $ 4,341
Oct 14, 10 PM $ 0.0049
+1.87%
$ 47.26 million $ 4,313
Oct 14, 9 PM $ 0.00449
-1.10%
$ 43.16 million $ 4,131
Oct 14, 8 PM $ 0.00447
+1.59%
$ 42.97 million $ 4,168
Oct 14, 5 PM $ 0.00395
-5.28%
$ 37.97 million $ 3,720
Oct 14, 4 PM $ 0.00413
-2.59%
$ 39.7 million $ 3,692
Oct 14, 3 PM $ 0.00429
+5.67%
$ 41.24 million $ 3,717
Oct 14, 2 PM $ 0.00409
-3.54%
$ 39.32 million $ 3,685
Oct 14, 1 PM $ 0.0042
+3.96%
$ 40.38 million $ 4,131
Oct 14, 12 PM $ 0.00406
-1.93%
$ 39.03 million $ 3,839
Oct 14, 11 AM $ 0.00416
+1.46%
$ 39.99 million $ 3,807
Oct 14, 10 AM $ 0.00408
+0.99%
$ 39.22 million $ 3,805
Oct 14, 9 AM $ 0.00406
+0.50%
$ 39.03 million $ 4,558
Oct 14, 8 AM $ 0.00406
-1.46%
$ 39.03 million $ 5,348
Oct 14, 7 AM $ 0.00411
+3.79%
$ 37.88 million $ 5,330
Oct 14, 6 AM $ 0.00397
-0.75%
$ 38.17 million $ 5,287
Oct 14, 12 AM $ 0.00338
+2.42%
$ 32.49 million $ 5,264
Oct 13, 7 PM $ 0.00337
+0.30%
$ 32.4 million $ 6,574
Oct 13, 6 PM $ 0.00337
+2.12%
$ 32.4 million $ 6,135
Oct 13, 5 PM $ 0.00305
-3.79%
$ 29.32 million $ 6,136
Oct 13, 4 PM $ 0.00317
+1.93%
$ 30.47 million $ 6,147
Oct 13, 3 PM $ 0.00315
+1.29%
$ 30.28 million $ 6,107
Oct 13, 2 PM $ 0.00319
+10.38%
$ 30.67 million $ 6,107
Oct 13, 1 PM $ 0.00294
+0.68%
$ 28.26 million $ 6,115
Oct 13, 9 AM $ 0.00321
-0.31%
$ 30.86 million $ 4,585
Oct 13, 8 AM $ 0.00338
+0.60%
$ 32.49 million $ 4,666
Oct 13, 7 AM $ 0.00324
+3.51%
$ 31.15 million $ 4,650
Oct 13, 6 AM $ 0.00309
-1.90%
$ 29.71 million $ 4,688
Oct 13, 5 AM $ 0.0032
-1.54%
$ 30.76 million $ 4,644
Oct 13, 4 AM $ 0.00316
+0.00%
$ 30.38 million $ 4,583
Oct 13, 3 AM $ 0.00306
-0.97%
$ 29.42 million $ 4,585
Oct 13, 2 AM $ 0.00309
-1.28%
$ 29.71 million $ 4,473
Oct 12, 8 PM $ 0.00373
+8.43%
$ 35.74 million $ 2,604
Oct 12, 7 PM $ 0.00342
-3.39%
$ 32.77 million $ 2,606
Oct 12, 6 PM $ 0.00351
-0.85%
$ 33.63 million $ 2,586
Oct 12, 5 PM $ 0.0036
+6.82%
$ 34.5 million $ 2,576
Oct 12, 4 PM $ 0.0034
-2.86%
$ 32.58 million $ 2,591