Opinion Finance Historical Data

OPN Page 6
Download
Date Close Price change Market cap Trading volume
May 22, 3 AM $ 0.189
-0.84%
$ 188.5 million $ 412,026
May 22, 2 AM $ 0.19
+0.21%
$ 190.3 million $ 422,947
May 22, 1 AM $ 0.19
-1.09%
$ 189.7 million $ 424,413
May 22, 12 AM $ 0.191
+0.26%
$ 191.4 million $ 423,832
May 21, 11 PM $ 0.191
+2.03%
$ 191.3 million $ 407,116
May 21, 10 PM $ 0.188
+0.05%
$ 187.5 million $ 400,036
May 21, 9 PM $ 0.187
+0.43%
$ 187.1 million $ 408,348
May 21, 8 PM $ 0.186
-0.53%
$ 186.4 million $ 412,414
May 21, 7 PM $ 0.187
+1.19%
$ 186.9 million $ 413,906
May 21, 6 PM $ 0.184
-1.81%
$ 184.1 million $ 417,441
May 21, 5 PM $ 0.189
-0.32%
$ 188.9 million $ 417,628
May 21, 4 PM $ 0.19
+0.16%
$ 189.5 million $ 449,311
May 21, 3 PM $ 0.19
+2.59%
$ 190 million $ 422,484
May 21, 2 PM $ 0.185
-0.22%
$ 184.8 million $ 372,486
May 21, 1 PM $ 0.185
+1.15%
$ 185.2 million $ 367,365
May 21, 12 PM $ 0.183
+2.01%
$ 182.9 million $ 358,202
May 21, 11 AM $ 0.18
-0.28%
$ 179.9 million $ 356,646
May 21, 10 AM $ 0.18
+0.06%
$ 180.5 million $ 349,297
May 21, 9 AM $ 0.18
-0.99%
$ 180.4 million $ 338,444
May 21, 8 AM $ 0.182
-1.03%
$ 181.8 million $ 339,914
May 21, 7 AM $ 0.184
+0.49%
$ 183.7 million $ 329,369
May 21, 6 AM $ 0.182
-0.05%
$ 182.2 million $ 328,696
May 21, 5 AM $ 0.183
-1.72%
$ 182.7 million $ 327,543
May 21, 4 AM $ 0.186
-0.59%
$ 185.9 million $ 323,087
May 21, 3 AM $ 0.186
+1.64%
$ 186.2 million $ 317,138
May 21, 2 AM $ 0.183
+0.11%
$ 182.6 million $ 319,963
May 21, 1 AM $ 0.182
-0.49%
$ 182.4 million $ 321,982
May 21, 12 AM $ 0.183
+0.16%
$ 183.4 million $ 320,321
May 20, 11 PM $ 0.183
+0.38%
$ 182.9 million $ 312,146
May 20, 10 PM $ 0.183
-1.14%
$ 182.9 million $ 303,406
May 20, 9 PM $ 0.185
+0.05%
$ 185.1 million $ 304,604
May 20, 8 PM $ 0.185
-0.96%
$ 185.3 million $ 300,067
May 20, 7 PM $ 0.187
+1.69%
$ 187 million $ 287,443
May 20, 6 PM $ 0.184
+1.10%
$ 184 million $ 271,452
May 20, 5 PM $ 0.182
+0.89%
$ 181.9 million $ 256,783
May 20, 4 PM $ 0.179
+1.07%
$ 179 million $ 206,533
May 20, 3 PM $ 0.177
+0.62%
$ 177.5 million $ 203,285
May 20, 2 PM $ 0.176
+0.97%
$ 176.4 million $ 199,837
May 20, 1 PM $ 0.174
-0.34%
$ 174.5 million $ 210,175
May 20, 12 PM $ 0.175
+0.29%
$ 175 million $ 207,284
May 20, 11 AM $ 0.174
-0.91%
$ 174.5 million $ 203,589
May 20, 10 AM $ 0.176
-0.84%
$ 176.2 million $ 209,898
May 20, 9 AM $ 0.178
+0.68%
$ 177.6 million $ 209,382
May 20, 8 AM $ 0.176
+0.11%
$ 176.1 million $ 207,782
May 20, 7 AM $ 0.176
-0.06%
$ 175.8 million $ 224,651
May 20, 6 AM $ 0.176
-0.06%
$ 175.9 million $ 224,756
May 20, 5 AM $ 0.176
+0.92%
$ 175.8 million $ 223,314
May 20, 4 AM $ 0.174
+1.10%
$ 174.4 million $ 229,240
May 20, 3 AM $ 0.172
+1.47%
$ 172.3 million $ 239,546
May 20, 2 AM $ 0.17
-0.47%
$ 169.7 million $ 232,495