Optio Historical Data

OPT Page 89
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 3 PM $ 0.00347
+2.36%
$ 33.25 million $ 2,561
Oct 12, 2 PM $ 0.00339
-2.59%
$ 32.48 million $ 2,556
Oct 12, 1 PM $ 0.0034
-2.30%
$ 32.58 million $ 3,120
Oct 12, 12 PM $ 0.00344
-1.15%
$ 32.96 million $ 3,092
Oct 12, 11 AM $ 0.00354
+4.42%
$ 33.92 million $ 3,095
Oct 12, 10 AM $ 0.00353
-1.12%
$ 33.83 million $ 3,098
Oct 12, 9 AM $ 0.00356
+2.30%
$ 34.11 million $ 3,066
Oct 12, 8 AM $ 0.00347
+4.52%
$ 33.25 million $ 3,094
Oct 12, 7 AM $ 0.00334
-4.02%
$ 32.01 million $ 3,088
Oct 12, 6 AM $ 0.00347
-0.57%
$ 33.25 million $ 3,042
Oct 12, 5 AM $ 0.0034
+1.19%
$ 32.58 million $ 3,051
Oct 12, 4 AM $ 0.0034
+0.29%
$ 32.58 million $ 3,061
Oct 12, 3 AM $ 0.00339
-2.31%
$ 32.48 million $ 3,044
Oct 12, 2 AM $ 0.00352
-2.76%
$ 33.73 million $ 3,018
Oct 12, 1 AM $ 0.00358
-1.38%
$ 34.31 million $ 2,991
Oct 12, 12 AM $ 0.00375
+5.63%
$ 35.93 million $ 2,982
Oct 11, 11 PM $ 0.00345
+1.47%
$ 33.06 million $ 3,070
Oct 11, 9 PM $ 0.00333
-2.35%
$ 31.91 million $ 3,793
Oct 11, 8 PM $ 0.00375
+4.17%
$ 35.93 million $ 3,812
Oct 11, 7 PM $ 0.00336
-2.04%
$ 32.2 million $ 3,810
Oct 11, 6 PM $ 0.00349
-0.57%
$ 33.44 million $ 3,873
Oct 11, 3 PM $ 0.0035
-0.57%
$ 33.54 million $ 3,933
Oct 11, 2 PM $ 0.00364
+3.41%
$ 34.88 million $ 3,956
Oct 11, 1 PM $ 0.00356
-0.56%
$ 34.11 million $ 2,919
Oct 11, 12 PM $ 0.00357
-5.56%
$ 34.21 million $ 2,958
Oct 11, 11 AM $ 0.00378
-1.56%
$ 36.22 million $ 3,096
Oct 11, 10 AM $ 0.00359
+0.00%
$ 34.4 million $ 3,125
Oct 11, 9 AM $ 0.00365
+1.11%
$ 34.98 million $ 3,127
Oct 11, 8 AM $ 0.00344
-10.42%
$ 32.96 million $ 3,133
Oct 11, 7 AM $ 0.00379
-2.82%
$ 36.32 million $ 3,082
Oct 11, 6 AM $ 0.00385
+4.05%
$ 36.89 million $ 3,123
Oct 11, 5 AM $ 0.00375
-3.85%
$ 35.93 million $ 3,104
Oct 11, 4 AM $ 0.00395
+1.28%
$ 37.85 million $ 3,125
Oct 11, 3 AM $ 0.00354
-0.84%
$ 33.92 million $ 3,134
Oct 11, 2 AM $ 0.00396
-1.25%
$ 37.95 million $ 3,120
Oct 11, 12 AM $ 0.00328
+0.00%
$ 31.43 million $ 3,041
Oct 10, 11 PM $ 0.00311
-6.89%
$ 29.8 million $ 3,056
Oct 10, 10 PM $ 0.00338
-1.17%
$ 32.39 million $ 3,065
Oct 10, 9 PM $ 0.00311
-17.94%
$ 29.8 million $ 2,574
Oct 10, 8 PM $ 0.00375
-1.57%
$ 35.86 million $ 2,483
Oct 10, 7 PM $ 0.00377
-1.82%
$ 36.05 million $ 2,492
Oct 10, 6 PM $ 0.00394
+2.07%
$ 37.68 million $ 2,432
Oct 10, 5 PM $ 0.0039
-4.88%
$ 37.29 million $ 2,510
Oct 10, 4 PM $ 0.00414
+5.61%
$ 39.59 million $ 2,819
Oct 10, 3 PM $ 0.00388
-3.24%
$ 37.1 million $ 2,812
Oct 10, 2 PM $ 0.00397
-1.73%
$ 37.96 million $ 2,815
Oct 10, 1 PM $ 0.004
+1.01%
$ 38.25 million $ 2,814
Oct 10, 12 PM $ 0.00373
-3.37%
$ 35.67 million $ 2,812