Optical Network Historical Data

OPTC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 0.0177
-0.42%
$ -- $ 3,129
Aug 1, 2019 $ 0.0178
-4.89%
$ -- $ 3,119
Jul 31, 2019 $ 0.0187
+6.58%
$ -- $ 3,347
Jul 30, 2019 $ 0.0176
-9.71%
$ -- $ 3,108
Jul 29, 2019 $ 0.0195
+7.19%
$ -- $ 3,510
Jul 28, 2019 $ 0.0182
+4.05%
$ -- $ 3,182
Jul 27, 2019 $ 0.0175
-18.91%
$ -- $ 3,003
Jul 26, 2019 $ 0.0215
+6.67%
$ -- $ 3,736
Jul 25, 2019 $ 0.0202
-10.00%
$ -- $ 3,483
Jul 24, 2019 $ 0.0224
+0.87%
$ -- $ 3,876
Jul 23, 2019 $ 0.0222
+6.85%
$ -- $ 3,986
Jul 22, 2019 $ 0.0208
-14.25%
$ -- $ 5,977
Jul 21, 2019 $ 0.0243
+5.13%
$ -- $ 5,485
Jul 20, 2019 $ 0.0231
-0.98%
$ -- $ 4,338
Jul 19, 2019 $ 0.0233
-4.63%
$ -- $ 4,319
Jul 18, 2019 $ 0.0244
+2.21%
$ -- $ 6,248
Jul 17, 2019 $ 0.0239
+15.32%
$ -- $ 8,588
Jul 16, 2019 $ 0.0207
+8.24%
$ -- $ 4,419
Jul 15, 2019 $ 0.0191
+4.80%
$ -- $ 3,391
Jul 14, 2019 $ 0.0183
-3.38%
$ -- $ 4,245
Jul 13, 2019 $ 0.0189
-2.25%
$ -- $ 3,325
Jul 12, 2019 $ 0.0193
+9.37%
$ -- $ 3,461
Jul 11, 2019 $ 0.0177
-4.15%
$ -- $ 3,100
Jul 10, 2019 $ 0.0184
+8.93%
$ -- $ 3,244
Jul 9, 2019 $ 0.0169
-6.76%
$ -- $ 3,238
Jul 8, 2019 $ 0.0182
+1.54%
$ -- $ 3,275
Jul 7, 2019 $ 0.0179
+7.67%
$ -- $ 3,215
Jul 6, 2019 $ 0.0166
-0.40%
$ -- $ 21,937
Jul 5, 2019 $ 0.0167
-0.14%
$ -- $ 2,968
Jul 4, 2019 $ 0.0167
+8.99%
$ -- $ 3,276
Jul 3, 2019 $ 0.0153
+10.90%
$ -- $ 2,599
Jul 2, 2019 $ 0.0138
-10.29%
$ -- $ 2,783
Jul 1, 2019 $ 0.0154
+1.44%
$ -- $ 2,761
Jun 30, 2019 $ 0.0152
-10.82%
$ -- $ 2,740
Jun 29, 2019 $ 0.017
+11.00%
$ -- $ 3,056
Jun 28, 2019 $ 0.0153
+5.37%
$ -- $ 2,748
Jun 27, 2019 $ 0.0146
-5.49%
$ -- $ 3,840
Jun 26, 2019 $ 0.0154
-1.81%
$ -- $ 3,568
Jun 25, 2019 $ 0.0157
+1.78%
$ -- $ 3,175
Jun 24, 2019 $ 0.0154
-16.76%
$ -- $ 2,678
Jun 23, 2019 $ 0.0185
-7.23%
$ -- $ 3,266
Jun 22, 2019 $ 0.02
+4.39%
$ -- $ 3,478
Jun 21, 2019 $ 0.0191
+1.30%
$ -- $ 3,268
Jun 20, 2019 $ 0.0189
-0.52%
$ -- $ 3,328
Jun 19, 2019 $ 0.019
-9.07%
$ -- $ 3,332
Jun 18, 2019 $ 0.0209
+1.64%
$ -- $ 3,637
Jun 17, 2019 $ 0.0206
-0.91%
$ -- $ 3,634
Jun 16, 2019 $ 0.0207
+8.45%
$ -- $ 3,771
Jun 15, 2019 $ 0.0191
-12.43%
$ -- $ 3,455
Jun 14, 2019 $ 0.0219
+3.57%
$ -- $ 3,944