Optio Historical Data

OPT Page 90
Download
Date Close Price change Market cap Trading volume
Oct 10, 12 PM $ 0.00373
-3.37%
$ 35.67 million $ 2,812
Oct 10, 11 AM $ 0.0038
-1.30%
$ 36.34 million $ 2,718
Oct 10, 10 AM $ 0.00393
+1.29%
$ 37.58 million $ 2,665
Oct 10, 9 AM $ 0.00393
+0.77%
$ 37.58 million $ 2,673
Oct 10, 8 AM $ 0.00391
-0.51%
$ 37.39 million $ 2,693
Oct 10, 7 AM $ 0.00393
-2.96%
$ 37.58 million $ 2,687
Oct 10, 6 AM $ 0.00401
-3.14%
$ 38.35 million $ 2,689
Oct 10, 5 AM $ 0.00392
-0.51%
$ 37.49 million $ 2,718
Oct 10, 4 AM $ 0.00377
-1.31%
$ 36.05 million $ 2,682
Oct 10, 3 AM $ 0.00385
-0.26%
$ 36.82 million $ 3,955
Oct 10, 1 AM $ 0.00401
+2.04%
$ 38.35 million $ 4,005
Oct 10, 12 AM $ 0.00398
+0.00%
$ 38.06 million $ 4,006
Oct 9, 11 PM $ 0.00379
-4.53%
$ 36.24 million $ 3,921
Oct 9, 10 PM $ 0.00394
+0.00%
$ 37.68 million $ 3,931
Oct 9, 9 PM $ 0.00411
+1.73%
$ 38.43 million $ 3,809
Oct 9, 8 PM $ 0.004
+3.36%
$ 37.4 million $ 3,702
Oct 9, 7 PM $ 0.00382
-0.52%
$ 35.72 million $ 3,707
Oct 9, 6 PM $ 0.00371
-1.07%
$ 34.69 million $ 3,653
Oct 9, 5 PM $ 0.00387
-3.01%
$ 36.19 million $ 3,647
Oct 9, 4 PM $ 0.00389
-0.51%
$ 36.37 million $ 3,348
Oct 9, 3 PM $ 0.00381
-7.52%
$ 35.63 million $ 3,392
Oct 9, 2 PM $ 0.00413
+2.74%
$ 38.62 million $ 3,394
Oct 9, 1 PM $ 0.00426
-3.62%
$ 39.83 million $ 3,362
Oct 9, 12 PM $ 0.00439
-1.13%
$ 41.05 million $ 3,358
Oct 9, 11 AM $ 0.00431
+1.41%
$ 40.3 million $ 3,400
Oct 9, 10 AM $ 0.00432
+6.67%
$ 40.4 million $ 3,400
Oct 9, 9 AM $ 0.00393
-2.00%
$ 36.75 million $ 3,400
Oct 9, 8 AM $ 0.00407
-2.86%
$ 38.06 million $ 3,401
Oct 9, 7 AM $ 0.0042
+0.00%
$ 39.27 million $ 3,490
Oct 9, 5 AM $ 0.00438
+0.00%
$ 40.96 million $ 3,524
Oct 9, 4 AM $ 0.00429
-1.61%
$ 40.11 million $ 2,288
Oct 9, 3 AM $ 0.00418
-1.65%
$ 39.09 million $ 2,285
Oct 8, 10 PM $ 0.0041
+0.00%
$ 38.34 million $ 2,349
Oct 8, 9 PM $ 0.0041
+0.00%
$ 38.34 million $ 2,421
Oct 8, 8 PM $ 0.00416
+0.97%
$ 38.83 million $ 2,452
Oct 8, 7 PM $ 0.00412
-2.60%
$ 38.46 million $ 2,467
Oct 8, 6 PM $ 0.0041
-3.53%
$ 38.27 million $ 2,476
Oct 8, 5 PM $ 0.0043
+1.42%
$ 40.14 million $ 2,460
Oct 8, 4 PM $ 0.0042
-3.45%
$ 39.21 million $ 2,521
Oct 8, 3 PM $ 0.0044
+3.04%
$ 41.07 million $ 2,529
Oct 8, 2 PM $ 0.00428
+1.18%
$ 39.95 million $ 2,492
Oct 8, 1 PM $ 0.00419
-2.10%
$ 39.11 million $ 2,488
Oct 8, 12 PM $ 0.00409
-0.97%
$ 38.18 million $ 2,491
Oct 8, 11 AM $ 0.00432
+2.61%
$ 40.33 million $ 2,499
Oct 8, 10 AM $ 0.00416
-3.48%
$ 38.83 million $ 2,487
Oct 8, 9 AM $ 0.00416
-0.48%
$ 38.83 million $ 2,509
Oct 8, 8 AM $ 0.0043
-1.38%
$ 40.14 million $ 2,505
Oct 8, 7 AM $ 0.00441
-0.45%
$ 41.17 million $ 2,421
Oct 8, 6 AM $ 0.00443
-0.67%
$ 41.35 million $ 2,425
Oct 8, 5 AM $ 0.00424
+0.95%
$ 39.58 million $ 2,436