Optio Historical Data

OPT Page 92
Download
Date Close Price change Market cap Trading volume
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
Oct 5, 10 PM $ 0.0057
-4.36%
$ 53.08 million $ 3,274
Oct 5, 9 PM $ 0.00573
-1.88%
$ 53.36 million $ 3,271
Oct 5, 8 PM $ 0.00595
+0.00%
$ 55.23 million $ 3,233
Oct 5, 7 PM $ 0.00573
-10.47%
$ 53.18 million $ 3,256
Oct 5, 6 PM $ 0.00651
+11.86%
$ 60.42 million $ 3,265
Oct 5, 5 PM $ 0.00609
+5.73%
$ 56.52 million $ 3,273
Oct 5, 4 PM $ 0.00576
+0.00%
$ 53.46 million $ 3,277
Oct 5, 3 PM $ 0.00553
+0.00%
$ 51.33 million $ 3,218
Oct 5, 2 PM $ 0.00569
-0.35%
$ 52.81 million $ 3,235
Oct 5, 1 PM $ 0.00554
-3.65%
$ 51.42 million $ 3,216
Oct 5, 12 PM $ 0.006
-0.83%
$ 55.69 million $ 3,207
Oct 5, 11 AM $ 0.00605
-6.35%
$ 56.15 million $ 3,186
Oct 5, 10 AM $ 0.00624
-0.16%
$ 57.92 million $ 3,082
Oct 5, 9 AM $ 0.00614
+0.00%
$ 56.99 million $ 3,172
Oct 5, 7 AM $ 0.00647
+5.89%
$ 60.05 million $ 3,137
Oct 5, 6 AM $ 0.00635
+8.18%
$ 58.94 million $ 3,140
Oct 5, 5 AM $ 0.00611
-1.93%
$ 56.71 million $ 3,145
Oct 5, 2 AM $ 0.00657
+5.80%
$ 60.98 million $ 3,082
Oct 5, 12 AM $ 0.0061
-3.63%
$ 56.62 million $ 3,138
Oct 4, 11 PM $ 0.00643
+2.88%
$ 59.68 million $ 3,122
Oct 4, 5 PM $ 0.0055
+0.00%
$ 51.05 million $ 3,564
Oct 4, 4 PM $ 0.00543
-0.18%
$ 50.4 million $ 3,560
Oct 4, 3 PM $ 0.00537
-7.09%
$ 49.84 million $ 3,558
Oct 4, 2 PM $ 0.00571
+5.74%
$ 53 million $ 3,577
Oct 4, 1 PM $ 0.00541
+0.00%
$ 50.21 million $ 3,553
Oct 4, 12 PM $ 0.00521
+0.00%
$ 48.36 million $ 3,549
Oct 4, 8 AM $ 0.00517
-0.19%
$ 47.99 million $ 3,684
Oct 4, 4 AM $ 0.00521
+3.37%
$ 48.36 million $ 3,583
Oct 4, 3 AM $ 0.005
-1.96%
$ 46.41 million $ 3,574
Oct 4, 12 AM $ 0.00522
+1.16%
$ 48.45 million $ 3,577
Oct 3, 9 PM $ 0.00538
-4.61%
$ 49.93 million $ 3,571
Oct 3, 8 PM $ 0.00555
-4.64%
$ 51.35 million $ 4,276
Oct 3, 7 PM $ 0.00562
+2.55%
$ 51.99 million $ 4,626
Oct 3, 6 PM $ 0.00531
+0.95%
$ 49.13 million $ 4,108
Oct 3, 5 PM $ 0.00537
+1.70%
$ 49.68 million $ 4,134
Oct 3, 4 PM $ 0.00549
-5.51%
$ 50.79 million $ 4,163
Oct 3, 3 PM $ 0.00571
+2.70%
$ 52.83 million $ 4,160
Oct 3, 2 PM $ 0.00546
-2.33%
$ 50.51 million $ 4,176
Oct 3, 1 PM $ 0.00565
-0.18%
$ 52.27 million $ 4,224
Oct 3, 12 PM $ 0.00542
-2.34%
$ 50.14 million $ 4,229
Oct 3, 7 AM $ 0.00566
+0.00%
$ 52.36 million $ 4,241
Oct 3, 5 AM $ 0.00584
+2.46%
$ 54.03 million $ 5,574
Oct 3, 4 AM $ 0.00564
+0.00%
$ 52.18 million $ 5,659
Oct 2, 9 PM $ 0.00635
+0.00%
$ 58.75 million $ 5,092
Oct 2, 7 PM $ 0.00622
-0.16%
$ 57.54 million $ 4,790
Oct 2, 6 PM $ 0.00594
-1.82%
$ 54.95 million $ 4,781
Oct 2, 5 PM $ 0.00595
+0.00%
$ 55.05 million $ 4,879
Oct 2, 4 PM $ 0.0061
+0.00%
$ 56.43 million $ 4,935