Optio Historical Data

OPT Page 91
Download
Date Close Price change Market cap Trading volume
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
Oct 8, 4 AM $ 0.00425
-1.16%
$ 39.67 million $ 2,421
Oct 8, 1 AM $ 0.00458
-0.22%
$ 42.75 million $ 4,760
Oct 8, 12 AM $ 0.00454
+4.85%
$ 42.38 million $ 4,767
Oct 7, 11 PM $ 0.00428
+0.94%
$ 39.95 million $ 4,771
Oct 7, 10 PM $ 0.00419
-8.71%
$ 39.11 million $ 4,772
Oct 7, 9 PM $ 0.00465
+4.73%
$ 43.41 million $ 4,768
Oct 7, 8 PM $ 0.0045
+2.27%
$ 41.97 million $ 4,778
Oct 7, 7 PM $ 0.00435
-5.02%
$ 40.57 million $ 4,792
Oct 7, 6 PM $ 0.00453
+2.49%
$ 42.25 million $ 4,798
Oct 7, 5 PM $ 0.00423
+0.71%
$ 39.45 million $ 4,746
Oct 7, 4 PM $ 0.00425
-0.47%
$ 39.64 million $ 4,743
Oct 7, 3 PM $ 0.00428
+1.42%
$ 39.92 million $ 5,685
Oct 7, 2 PM $ 0.00428
-2.28%
$ 39.92 million $ 5,712
Oct 7, 1 PM $ 0.00432
-1.59%
$ 40.29 million $ 5,754
Oct 7, 12 PM $ 0.00446
+3.72%
$ 41.6 million $ 5,768
Oct 7, 11 AM $ 0.00412
+2.49%
$ 38.43 million $ 5,776
Oct 7, 10 AM $ 0.00418
-6.07%
$ 38.99 million $ 6,013
Oct 7, 9 AM $ 0.00445
+3.01%
$ 41.5 million $ 6,036
Oct 7, 8 AM $ 0.00449
+3.22%
$ 41.88 million $ 6,078
Oct 7, 7 AM $ 0.00453
+0.00%
$ 42.25 million $ 6,085
Oct 7, 6 AM $ 0.00436
-4.18%
$ 40.66 million $ 6,111
Oct 7, 5 AM $ 0.00445
+1.60%
$ 41.5 million $ 6,149
Oct 7, 4 AM $ 0.00456
+2.24%
$ 42.53 million $ 3,920
Oct 7, 2 AM $ 0.00448
-3.24%
$ 41.78 million $ 3,900
Oct 7, 1 AM $ 0.00475
+1.06%
$ 44.3 million $ 3,930
Oct 7, 12 AM $ 0.00492
+2.93%
$ 45.89 million $ 3,972
Oct 6, 11 PM $ 0.00463
-2.73%
$ 43.18 million $ 4,008
Oct 6, 10 PM $ 0.00467
+1.74%
$ 43.56 million $ 4,021
Oct 6, 9 PM $ 0.0046
-10.85%
$ 42.9 million $ 4,053
Oct 6, 8 PM $ 0.00527
+0.38%
$ 49.07 million $ 4,127
Oct 6, 4 PM $ 0.00543
+0.18%
$ 50.56 million $ 3,325
Oct 6, 3 PM $ 0.00537
-0.19%
$ 50 million $ 3,344
Oct 6, 2 PM $ 0.00533
-2.20%
$ 49.63 million $ 3,369
Oct 6, 1 PM $ 0.00545
+0.00%
$ 50.75 million $ 3,375
Oct 6, 12 PM $ 0.00553
+1.28%
$ 51.49 million $ 3,391
Oct 6, 11 AM $ 0.00547
-0.55%
$ 50.94 million $ 3,221
Oct 6, 10 AM $ 0.00544
-4.23%
$ 50.66 million $ 3,234
Oct 6, 9 AM $ 0.00569
+4.21%
$ 52.98 million $ 3,246
Oct 6, 8 AM $ 0.00546
+0.37%
$ 50.84 million $ 3,252
Oct 6, 7 AM $ 0.00549
-1.26%
$ 51.12 million $ 3,256
Oct 6, 6 AM $ 0.00583
+3.55%
$ 54.29 million $ 3,277
Oct 6, 5 AM $ 0.00557
+0.18%
$ 51.87 million $ 3,291
Oct 6, 4 AM $ 0.00583
+4.67%
$ 54.29 million $ 3,319
Oct 6, 3 AM $ 0.00563
-4.90%
$ 52.42 million $ 3,344
Oct 6, 2 AM $ 0.00593
+1.72%
$ 55.22 million $ 3,352
Oct 6, 1 AM $ 0.00589
-1.01%
$ 54.85 million $ 3,293
Oct 6, 12 AM $ 0.00569
-4.37%
$ 52.98 million $ 3,203
Oct 5, 11 PM $ 0.00546
-2.15%
$ 50.84 million $ 3,266