Optio Historical Data

OPT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 27, 7 PM $ 0.00128
+0.08%
$ 16.61 million $ 14,851
Mar 27, 6 PM $ 0.00128
-0.15%
$ 16.6 million $ 14,829
Mar 27, 5 PM $ 0.00128
-0.31%
$ 16.63 million $ 14,924
Mar 27, 4 PM $ 0.00128
+0.00%
$ 16.68 million $ 14,997
Mar 27, 3 PM $ 0.00128
+0.00%
$ 16.68 million $ 13,916
Mar 27, 2 PM $ 0.00128
-0.31%
$ 16.68 million $ 15,223
Mar 27, 1 PM $ 0.00129
+0.08%
$ 16.71 million $ 15,314
Mar 27, 12 PM $ 0.00128
+0.00%
$ 16.7 million $ 18,069
Mar 27, 11 AM $ 0.00128
+0.08%
$ 16.7 million $ 18,037
Mar 27, 10 AM $ 0.00128
-2.92%
$ 16.69 million $ 18,040
Mar 27, 9 AM $ 0.00132
-0.08%
$ 17.19 million $ 18,320
Mar 27, 8 AM $ 0.00132
-0.38%
$ 17.22 million $ 19,482
Mar 27, 7 AM $ 0.00133
-0.08%
$ 17.31 million $ 20,638
Mar 27, 6 AM $ 0.00133
+0.23%
$ 17.32 million $ 20,625
Mar 27, 5 AM $ 0.00133
+0.08%
$ 17.28 million $ 20,709
Mar 27, 4 AM $ 0.00133
-0.90%
$ 17.27 million $ 20,868
Mar 27, 3 AM $ 0.00134
-0.30%
$ 17.42 million $ 20,841
Mar 27, 2 AM $ 0.00134
+0.00%
$ 17.48 million $ 20,805
Mar 27, 1 AM $ 0.00134
+0.60%
$ 17.48 million $ 21,077
Mar 27, 12 AM $ 0.00134
-0.37%
$ 17.37 million $ 21,180
Mar 26, 11 PM $ 0.00134
+0.07%
$ 17.44 million $ 22,119
Mar 26, 10 PM $ 0.00134
+0.22%
$ 17.42 million $ 20,895
Mar 26, 9 PM $ 0.00134
-0.37%
$ 17.39 million $ 18,934
Mar 26, 8 PM $ 0.00134
+1.13%
$ 17.45 million $ 18,415
Mar 26, 7 PM $ 0.00133
-0.52%
$ 17.26 million $ 18,518
Mar 26, 6 PM $ 0.00133
+0.23%
$ 17.35 million $ 18,381
Mar 26, 5 PM $ 0.00133
-1.11%
$ 17.31 million $ 18,354
Mar 26, 4 PM $ 0.00135
-0.15%
$ 17.5 million $ 18,421
Mar 26, 3 PM $ 0.00135
-0.66%
$ 17.53 million $ 18,540
Mar 26, 2 PM $ 0.00136
+0.15%
$ 17.65 million $ 18,362
Mar 26, 1 PM $ 0.00135
+0.15%
$ 17.62 million $ 18,674
Mar 26, 12 PM $ 0.00135
+0.00%
$ 17.59 million $ 15,692
Mar 26, 11 AM $ 0.00135
+0.07%
$ 17.61 million $ 15,746
Mar 26, 10 AM $ 0.00135
-0.29%
$ 17.58 million $ 15,725
Mar 26, 9 AM $ 0.00135
-0.88%
$ 17.62 million $ 15,096
Mar 26, 8 AM $ 0.00137
+0.00%
$ 17.78 million $ 13,871
Mar 26, 7 AM $ 0.00137
+0.07%
$ 17.78 million $ 12,701
Mar 26, 6 AM $ 0.00137
-0.07%
$ 17.76 million $ 12,708
Mar 26, 5 AM $ 0.00137
-0.07%
$ 17.78 million $ 12,642
Mar 26, 4 AM $ 0.00137
-0.15%
$ 17.79 million $ 12,585
Mar 26, 3 AM $ 0.00137
+0.07%
$ 17.83 million $ 12,634
Mar 26, 2 AM $ 0.00137
-0.65%
$ 17.81 million $ 12,758
Mar 26, 1 AM $ 0.00138
-0.07%
$ 17.93 million $ 13,289
Mar 26, 12 AM $ 0.00138
-0.36%
$ 17.94 million $ 14,621
Mar 25, 11 PM $ 0.00138
+0.80%
$ 18.01 million $ 14,500
Mar 25, 10 PM $ 0.00138
+0.80%
$ 18.01 million $ 14,486
Mar 25, 9 PM $ 0.00137
+0.15%
$ 17.88 million $ 14,592
Mar 25, 8 PM $ 0.00137
+0.10%
$ 17.85 million $ 14,781
Mar 25, 7 PM $ 0.00137
+0.18%
$ 17.83 million $ 16,903
Mar 25, 6 PM $ 0.00137
+0.37%
$ 17.8 million $ 19,236