Optical Network Historical Data

OPTC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 11, 2019 $ 0.00142
+7.97%
$ -- $ 917,492
Nov 10, 2019 $ 0.00131
-11.39%
$ -- $ 974,734
Nov 9, 2019 $ 0.00148
-6.94%
$ -- $ 870,998
Nov 8, 2019 $ 0.00159
-17.84%
$ -- $ 1.22 million
Nov 7, 2019 $ 0.00194
+19.89%
$ -- $ 1.37 million
Nov 6, 2019 $ 0.00162
-18.08%
$ -- $ 1.13 million
Nov 5, 2019 $ 0.00197
-17.28%
$ -- $ 524
Nov 4, 2019 $ 0.00238
+11.16%
$ -- $ 832
Nov 3, 2019 $ 0.00214
-0.43%
$ -- $ 754
Nov 2, 2019 $ 0.00215
-26.75%
$ -- $ 772
Nov 1, 2019 $ 0.00294
+87.34%
$ -- $ 4,448
Oct 31, 2019 $ 0.00157
+25.58%
$ -- $ 1,896
Oct 30, 2019 $ 0.00125
-44.18%
$ -- $ 3,303
Oct 29, 2019 $ 0.00187
-6.16%
$ -- $ 2
Oct 28, 2019 $ 0.002
-20.08%
$ -- $ 7,632
Oct 27, 2019 $ 0.0025
-9.99%
$ -- $ 14,150
Oct 26, 2019 $ 0.00276
-1.11%
$ -- $ 12,133
Oct 25, 2019 $ 0.00279
+6.79%
$ -- $ 10,293
Oct 24, 2019 $ 0.00261
+15.89%
$ -- $ 2,416
Oct 23, 2019 $ 0.00226
+0.61%
$ -- $ 0
Oct 22, 2019 $ 0.00293
+0.13%
$ -- $ 2
Oct 21, 2019 $ 0.00292
-0.21%
$ -- $ 2
Oct 20, 2019 $ 0.00293
-0.91%
$ -- $ 592
Oct 19, 2019 $ 0.00296
+4.03%
$ -- $ 631
Oct 18, 2019 $ 0.00284
-0.15%
$ -- $ 723
Oct 17, 2019 $ 0.00284
-3.86%
$ -- $ 627
Oct 16, 2019 $ 0.00296
+4.76%
$ -- $ 845
Oct 15, 2019 $ 0.00282
-2.98%
$ -- $ 1,004
Oct 14, 2019 $ 0.00291
+1.27%
$ -- $ 1,121
Oct 13, 2019 $ 0.00287
+3.67%
$ -- $ 930
Oct 12, 2019 $ 0.00278
+2.52%
$ -- $ 385
Oct 11, 2019 $ 0.00271
-11.29%
$ -- $ 374
Oct 10, 2019 $ 0.00305
+6.59%
$ -- $ 537
Oct 9, 2019 $ 0.00286
-1.54%
$ -- $ 897
Oct 8, 2019 $ 0.00289
+0.59%
$ -- $ 437
Oct 7, 2019 $ 0.00288
+14.29%
$ -- $ 48
Oct 6, 2019 $ 0.00252
-86.01%
$ -- $ 968
Oct 4, 2019 $ 0.00214
-0.45%
$ -- $ 9
Oct 3, 2019 $ 0.00215
-2.83%
$ -- $ 9
Oct 2, 2019 $ 0.00222
+0.71%
$ -- $ 10
Oct 1, 2019 $ 0.00243
+1.20%
$ -- $ 568
Sep 30, 2019 $ 0.0024
+6.13%
$ -- $ 562
Sep 29, 2019 $ 0.00226
-6.40%
$ -- $ 168
Sep 28, 2019 $ 0.00241
-4.15%
$ -- $ 287
Sep 27, 2019 $ 0.00252
+4.92%
$ -- $ 509
Sep 26, 2019 $ 0.0024
-8.53%
$ -- $ 47
Sep 25, 2019 $ 0.00262
-4.14%
$ -- $ 560
Sep 24, 2019 $ 0.00271
-34.12%
$ -- $ 903
Sep 23, 2019 $ 0.00411
-0.04%
$ -- $ 851
Sep 22, 2019 $ 0.00411
-3.77%
$ -- $ 1,429