Opinion Finance Historical Data

OPN
Download
Date Close Price change Market cap Trading volume
Jul 27 $ 0.0483
-20.17%
$ 48.3 million $ 2.08 million
Jul 20 $ 0.0607
-0.82%
$ 60.7 million $ 53.65 million
Jul 13 $ 0.0614
-2.54%
$ 61.4 million $ 31.83 million
Jul 6 $ 0.0629
-3.68%
$ 62.9 million $ 7.55 million
Jun 29 $ 0.065
+0.00%
$ 65 million $ 732,353
Jun 22 $ 0.0622
-16.06%
$ 65.6 million $ 1.11 million
Jun 15 $ 0.0743
-8.04%
$ 74.1 million $ 1.8 million
Jun 8 $ 0.0797
-28.71%
$ 80.7 million $ 4.52 million
Jun 1 $ 0.139
+3.35%
$ 112.7 million $ 7.19 million
May 25 $ 0.135
-19.83%
$ 134.1 million $ 349,019
May 18 $ 0.18
+6.32%
$ 169 million $ 491,126
May 11 $ 0.166
-22.06%
$ 170.2 million $ 416,099
May 4 $ 0.203
+19.75%
$ 214 million $ 528,716
Apr 27 $ 0.175
-7.29%
$ 170.3 million $ 73,572
Apr 20 $ 0.19
+18.79%
$ 189.9 million $ 7.44 million
Apr 13 $ 0.174
+14.05%
$ 159 million $ 8.65 million
Apr 6 $ 0.171
-8.87%
$ 153.2 million $ 3.62 million
Mar 30 $ 0.19
-5.08%
$ 186.9 million $ 6.46 million
Mar 23 $ 0.189
-28.91%
$ 200.4 million $ 11.58 million
Mar 16 $ 0.266
-20.58%
$ 265.5 million $ 68.03 million
Mar 9 $ 0.332
+7.23%
$ 332.3 million $ 33.02 million
Mar 2 $ 0.303
-32.88%
$ 308.7 million $ 72.83 million
Nov 24 $ 0.000251
-3.46%
$ -- $ 1,052
Nov 17 $ 0.00042
-55.80%
$ 260,000 $ 317
Nov 10 $ 0.00095
-14.68%
$ 950,300 $ 376
Nov 3 $ 0.00111
-3.56%
$ 1.11 million $ 232
Oct 27 $ 0.00116
-9.02%
$ 1.15 million $ 38,411
Oct 20 $ 0.00121
+0.74%
$ 1.28 million $ 88,739
Oct 13 $ 0.00119
-12.58%
$ 1.2 million $ 36,916
Oct 6 $ 0.00121
+0.68%
$ 1.36 million $ 110,894
Sep 29 $ 0.0012
-24.72%
$ 1.2 million $ 2,997
Sep 22 $ 0.000913
-30.33%
$ 1.6 million $ 321
Sep 15 $ 0.00131
+3.98%
$ 1.31 million $ 22
Sep 8 $ 0.00126
-12.46%
$ 1.26 million $ 5
Sep 1 $ 0.00144
+18.97%
$ 1.44 million $ 120
Aug 25 $ 0.00121
-36.27%
$ 1.21 million $ 1,113
Aug 18 $ 0.0022
+28.22%
$ 1.26 million $ 73,604
Aug 11 $ 0.00172
-8.29%
$ 1.72 million $ 30,086
Aug 4 $ 0.00189
+14.54%
$ 1.87 million $ 194,739
Jul 28 $ 0.0016
-21.18%
$ 1.65 million $ 1.04 million
Jul 21 $ 0.00199
+152.48%
$ 2.05 million $ 864,130
Jul 14 $ 0.000772
+26.22%
$ 793,500 $ 333,749
Jul 7 $ 0.000599
-39.32%
$ 610,100 $ 229,775
Jun 30 $ 0.000641
+136.15%
$ 942,800 $ 131,445
Jun 23 $ 0.000271
-0.07%
$ 271,400 $ 18
Jun 16 $ 0.000272
-9.77%
$ 271,600 $ 23
Jun 9 $ 0.00029
-19.75%
$ 301,000 $ 384
Jun 2 $ 0.000342
-29.39%
$ 361,500 $ 66,879
May 26 $ 0.000485
-5.16%
$ 484,800 $ 446,850
May 19 $ 0.000507
-2.42%
$ 511,200 $ 425,905
Download