Opyn Squeeth Historical Data

OSQTH Page 7
Download
Date Close Price change Market cap Trading volume
Mar 19, 2024 $ 224.89
-21.36%
$ 5.67 million $ 130,324
Mar 18, 2024 $ 286.16
-3.36%
$ 7.22 million $ 142,318
Mar 17, 2024 $ 296.62
+4.49%
$ 7.48 million $ 61,399
Mar 16, 2024 $ 283.75
-7.69%
$ 7.29 million $ 79,957
Mar 15, 2024 $ 309.69
-8.65%
$ 7.95 million $ 194,803
Mar 14, 2024 $ 338.92
-5.96%
$ 8.7 million $ 135,410
Mar 13, 2024 $ 360.72
-0.24%
$ 9.26 million $ 9,590
Mar 12, 2024 $ 361.24
-6.47%
$ 9.28 million $ 221,777
Mar 11, 2024 $ 386.36
+9.42%
$ 9.92 million $ 284,613
Mar 10, 2024 $ 353.45
-2.47%
$ 9.08 million $ 177,617
Mar 9, 2024 $ 362.42
+0.47%
$ 9.31 million $ 141,203
Mar 8, 2024 $ 360.82
+2.15%
$ 9.27 million $ 149,023
Mar 7, 2024 $ 352.84
+1.93%
$ 9.06 million $ 447,995
Mar 6, 2024 $ 346.71
+17.63%
$ 8.9 million $ 519,946
Mar 5, 2024 $ 295.44
-5.78%
$ 7.59 million $ 291,669
Mar 4, 2024 $ 313.61
+8.45%
$ 8.05 million $ 151,563
Mar 3, 2024 $ 288.98
+5.33%
$ 7.42 million $ 87,465
Mar 2, 2024 $ 274.17
-0.23%
$ 7.27 million $ 784
Mar 1, 2024 $ 274.71
+3.99%
$ 7.28 million $ 83,432
Feb 29, 2024 $ 264.58
-2.42%
$ 7.01 million $ 286,545
Feb 28, 2024 $ 270.68
+9.92%
$ 7.17 million $ 276,335
Feb 27, 2024 $ 246.23
+2.73%
$ 6.53 million $ 112,259
Feb 26, 2024 $ 239.69
+5.43%
$ 6.35 million $ 94,329
Feb 25, 2024 $ 227.37
+8.27%
$ 6.03 million $ 26,727
Feb 24, 2024 $ 209.86
+1.30%
$ 5.56 million $ 11,054
Feb 23, 2024 $ 207.17
+0.12%
$ 5.49 million $ 93,336
Feb 22, 2024 $ 206.92
-0.39%
$ 5.48 million $ 137,973
Feb 21, 2024 $ 208.08
-4.17%
$ 5.51 million $ 59,078
Feb 20, 2024 $ 217.08
+4.83%
$ 5.75 million $ 154,807
Feb 19, 2024 $ 207.04
+6.12%
$ 5.49 million $ 228,874
Feb 18, 2024 $ 194.75
+5.53%
$ 5.16 million $ 18,561
Feb 17, 2024 $ 184.58
-0.82%
$ 5.7 million $ 75,480
Feb 16, 2024 $ 186.25
-0.79%
$ 5.75 million $ 49,287
Feb 15, 2024 $ 187.65
+7.00%
$ 5.79 million $ 31,424
Feb 14, 2024 $ 175.39
+7.87%
$ 5.41 million $ 132,540
Feb 13, 2024 $ 162.61
-1.17%
$ 5.02 million $ 1.02 million
Feb 12, 2024 $ 164.45
+11.42%
$ 5.08 million $ 104,495
Feb 11, 2024 $ 147.54
-0.25%
$ 4.55 million $ 24,890
Feb 10, 2024 $ 147.89
+0.31%
$ 4.63 million $ 5,933
Feb 9, 2024 $ 147.47
+4.22%
$ 4.62 million $ 12,830
Feb 8, 2024 $ 141.51
+2.75%
$ 4.43 million $ 27,354
Feb 7, 2024 $ 137.71
+3.80%
$ 4.31 million $ 10,982
Feb 6, 2024 $ 132.74
+6.47%
$ 4.15 million $ 26,358
Feb 5, 2024 $ 124.67
+1.43%
$ 3.9 million $ 30,127
Feb 4, 2024 $ 122.95
-2.28%
$ 3.85 million $ 43,455
Feb 3, 2024 $ 125.78
-1.25%
$ 3.97 million $ 16,113
Feb 2, 2024 $ 127.32
-0.15%
$ 4.02 million $ 69,646
Feb 1, 2024 $ 127.46
+1.43%
$ 4.02 million $ 40,003
Jan 31, 2024 $ 125.72
-4.08%
$ 3.97 million $ 35,858
Jan 30, 2024 $ 131.09
+2.95%
$ 4.14 million $ 25,923