Opyn Squeeth Historical Data

OSQTH Page 6
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $ 164.05
-3.51%
$ 4.63 million $ 36,820
May 7, 2024 $ 170.77
-2.47%
$ 4.82 million $ 15,779
May 6, 2024 $ 175.03
-5.11%
$ 4.94 million $ 23,854
May 5, 2024 $ 184.57
+2.23%
$ 5.21 million $ 8,053
May 4, 2024 $ 180.4
+1.26%
$ 5.04 million $ 18,104
May 3, 2024 $ 177.98
+6.74%
$ 4.97 million $ 19,465
May 2, 2024 $ 166.88
+0.99%
$ 4.66 million $ 20,727
May 1, 2024 $ 165.13
-4.92%
$ 4.62 million $ 95,390
Apr 30, 2024 $ 174.08
-10.54%
$ 4.86 million $ 31,651
Apr 29, 2024 $ 194.54
-3.86%
$ 5.44 million $ 41,753
Apr 28, 2024 $ 202.16
+3.52%
$ 5.65 million $ 40,226
Apr 27, 2024 $ 195.49
+5.87%
$ 5.56 million $ 62,017
Apr 26, 2024 $ 184.66
-2.28%
$ 5.25 million $ 6,497
Apr 25, 2024 $ 188.99
-1.48%
$ 5.37 million $ 42,990
Apr 24, 2024 $ 191.84
-5.57%
$ 5.45 million $ 39,510
Apr 23, 2024 $ 203.07
+1.18%
$ 5.77 million $ 30,559
Apr 22, 2024 $ 200.72
+1.97%
$ 5.71 million $ 26,587
Apr 21, 2024 $ 196.83
+2.78%
$ 5.6 million $ 38,635
Apr 20, 2024 $ 191.22
+5.25%
$ 4.99 million $ 19,291
Apr 19, 2024 $ 182.1
-0.04%
$ 4.76 million $ 48,270
Apr 18, 2024 $ 182.12
+3.38%
$ 4.76 million $ 31,653
Apr 17, 2024 $ 176.12
-6.67%
$ 4.6 million $ 32,722
Apr 16, 2024 $ 188.6
-3.44%
$ 4.93 million $ 40,136
Apr 15, 2024 $ 195.31
-4.18%
$ 5.1 million $ 80,552
Apr 14, 2024 $ 203.11
+8.93%
$ 5.31 million $ 93,716
Apr 13, 2024 $ 186.03
-13.19%
$ 4.89 million $ 96,578
Apr 12, 2024 $ 214.55
-13.68%
$ 5.64 million $ 63,655
Apr 11, 2024 $ 248.87
-2.08%
$ 6.54 million $ 7,037
Apr 10, 2024 $ 253.89
+1.70%
$ 6.67 million $ 36,541
Apr 9, 2024 $ 249.58
-8.43%
$ 6.56 million $ 23,435
Apr 8, 2024 $ 272.55
+13.17%
$ 7.16 million $ 51,746
Apr 7, 2024 $ 240.85
+4.13%
$ 6.33 million $ 8,091
Apr 6, 2024 $ 231.74
+1.88%
$ 6.06 million $ 16,697
Apr 5, 2024 $ 227.77
-2.02%
$ 5.96 million $ 43,359
Apr 4, 2024 $ 232.51
-0.52%
$ 6.08 million $ 45,757
Apr 3, 2024 $ 234.05
+2.93%
$ 6.12 million $ 71,056
Apr 2, 2024 $ 227.16
-11.04%
$ 5.94 million $ 54,598
Apr 1, 2024 $ 255.38
-5.85%
$ 6.68 million $ 29,151
Mar 31, 2024 $ 271.1
+4.82%
$ 7.09 million $ 6,811
Mar 30, 2024 $ 258.75
-0.51%
$ 6.83 million $ 6,241
Mar 29, 2024 $ 260.22
-2.45%
$ 6.87 million $ 4,215
Mar 28, 2024 $ 266.82
+2.57%
$ 7.04 million $ 30,474
Mar 27, 2024 $ 260.4
-3.76%
$ 6.87 million $ 16,227
Mar 26, 2024 $ 270.78
-1.10%
$ 7.15 million $ 35,393
Mar 25, 2024 $ 273.65
+6.99%
$ 7.22 million $ 28,005
Mar 24, 2024 $ 255.64
+2.89%
$ 6.75 million $ 26,108
Mar 23, 2024 $ 249.48
+1.58%
$ 6.29 million $ 13,654
Mar 22, 2024 $ 243.76
-1.16%
$ 6.15 million $ 28,827
Mar 21, 2024 $ 244.75
+0.00%
$ 6.17 million $ 4,035
Mar 20, 2024 $ 244.75
+8.95%
$ 6.17 million $ 48,764