Opacity Historical Data

OPQ Page 2
Download
Date Close Price change Market cap Trading volume
Dec 9 $ 0.0161
+2.05%
$ -- $ 9,241
Dec 2 $ 0.0158
+0.98%
$ -- $ 8,776
Nov 25 $ 0.0156
+11.62%
$ -- $ 80,692
Nov 18 $ 0.014
+0.90%
$ -- $ 19,971
Nov 11 $ 0.0139
+0.08%
$ -- $ 7,350
Nov 4 $ 0.0139
+9.95%
$ -- $ 7,785
Oct 28 $ 0.0126
-10.49%
$ -- $ 16,470
Oct 21 $ 0.0141
+11.10%
$ -- $ 251,546
Oct 14 $ 0.0127
-7.52%
$ -- $ 158,891
Oct 7 $ 0.0137
+15.85%
$ -- $ 106,319
Sep 30 $ 0.0119
+20.75%
$ -- $ 73,437
Sep 23 $ 0.00984
-17.53%
$ -- $ 17,359
Sep 16 $ 0.0119
+7.92%
$ -- $ 30,106
Sep 9 $ 0.0111
-22.99%
$ -- $ 27,611
Sep 2 $ 0.0144
-7.86%
$ -- $ 16,276
Aug 26 $ 0.0156
-1.18%
$ -- $ 15,442
Aug 19 $ 0.0158
-11.72%
$ -- $ 39,251
Aug 12 $ 0.0179
-13.18%
$ -- $ 81,899
Aug 5 $ 0.0206
-11.23%
$ -- $ 137,916
Jul 29 $ 0.0232
+25.22%
$ -- $ 310,084
Jul 22 $ 0.0186
-6.82%
$ -- $ 121,792
Jul 15 $ 0.0199
-2.56%
$ -- $ 129,413
Jul 8 $ 0.0204
-33.28%
$ -- $ 183,763
Jul 1 $ 0.0306
+0.39%
$ -- $ 308,172
Jun 24 $ 0.0305
-19.76%
$ -- $ 287,596
Jun 17 $ 0.038
-17.75%
$ -- $ 437,747
Jun 10 $ 0.0462
-7.43%
$ -- $ 4.23 million
Jun 3 $ 0.0499
-34.84%
$ -- $ 716,938
May 27 $ 0.0767
-15.31%
$ -- $ 1.15 million
May 20 $ 0.0905
+41.08%
$ -- $ 832,326
May 13 $ 0.0642
+32.76%
$ -- $ 535,582
May 6 $ 0.0483
+2.29%
$ -- $ 1.04 million
Apr 29 $ 0.0472
+5.01%
$ -- $ 956,950
Apr 22 $ 0.0449
+6.59%
$ -- $ 963,182
Apr 15 $ 0.0421
+29.71%
$ -- $ 715,494
Apr 8 $ 0.0325
-14.58%
$ -- $ 182,731
Apr 1 $ 0.038
+36.59%
$ -- $ 133,205
Mar 25 $ 0.0278
-5.85%
$ -- $ 118,225
Mar 18 $ 0.0296
+45.01%
$ -- $ 175,709
Mar 11 $ 0.0203
-3.01%
$ -- $ 88,248
Mar 4 $ 0.021
-10.95%
$ -- $ 80,427
Feb 25 $ 0.0236
-14.54%
$ -- $ 55,762
Feb 18 $ 0.0276
+37.30%
$ -- $ 163,173
Feb 11 $ 0.0201
-8.83%
$ -- $ 31,196
Feb 4 $ 0.0221
+3.36%
$ -- $ 27,238
Jan 28 $ 0.0213
-29.11%
$ -- $ 35,624
Jan 21 $ 0.0301
-12.76%
$ -- $ 32,041
Jan 14 $ 0.0345
+6.37%
$ -- $ 54,207
Jan 7 $ 0.0325
-22.02%
$ -- $ 96,988
Dec 31 $ 0.0413
+211.00%
$ -- $ 132,405