Optical Network Historical Data

OPTC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 0.0211
+12.45%
$ -- $ 3,823
Jun 12, 2019 $ 0.0188
-11.77%
$ -- $ 3,318
Jun 11, 2019 $ 0.0213
+3.85%
$ -- $ 3,489
Jun 10, 2019 $ 0.0205
+14.53%
$ -- $ 4,044
Jun 9, 2019 $ 0.0179
-20.90%
$ -- $ 15,880
Jun 8, 2019 $ 0.0226
+1.08%
$ -- $ 51,002
Jun 7, 2019 $ 0.0223
-1.33%
$ -- $ 15,701
Jun 6, 2019 $ 0.0226
-5.13%
$ -- $ 55,198
Jun 5, 2019 $ 0.0239
+3.08%
$ -- $ 89,929
Jun 4, 2019 $ 0.0232
+4.26%
$ -- $ 86,737
Jun 3, 2019 $ 0.0222
-9.64%
$ -- $ 102,805
Jun 2, 2019 $ 0.0246
+11.70%
$ -- $ 151,311
Jun 1, 2019 $ 0.022
-9.60%
$ -- $ 36,564
May 31, 2019 $ 0.0243
+6.79%
$ -- $ 262,894
May 30, 2019 $ 0.0228
-11.52%
$ -- $ 110,321
May 29, 2019 $ 0.0258
+0.15%
$ -- $ 107,951
May 28, 2019 $ 0.0257
+1.33%
$ -- $ 62,156
May 27, 2019 $ 0.0254
-10.13%
$ -- $ 99,624
May 26, 2019 $ 0.0282
+10.09%
$ -- $ 119,836
May 25, 2019 $ 0.0256
-5.23%
$ -- $ 97,768
May 24, 2019 $ 0.0271
+0.23%
$ -- $ 112,557
May 23, 2019 $ 0.027
-11.03%
$ -- $ 105,956
May 22, 2019 $ 0.0303
+20.22%
$ -- $ 115,866
May 21, 2019 $ 0.0252
-11.94%
$ -- $ 94,846
May 20, 2019 $ 0.0287
-17.56%
$ -- $ 134,956
May 19, 2019 $ 0.0347
+25.69%
$ -- $ 406,928
May 18, 2019 $ 0.0276
+16.05%
$ -- $ 12,745
May 17, 2019 $ 0.0238
-21.79%
$ -- $ 194,271
May 16, 2019 $ 0.0304
+13.69%
$ -- $ 700,087
May 15, 2019 $ 0.0268
+32.61%
$ -- $ 766,884
May 14, 2019 $ 0.0202
+2.62%
$ -- $ 4,644
May 13, 2019 $ 0.0196
-21.53%
$ -- $ 710
May 12, 2019 $ 0.025
+0.49%
$ -- $ 117
May 11, 2019 $ 0.0249
-15.06%
$ -- $ 337
May 10, 2019 $ 0.0293
-20.04%
$ -- $ 1,118
May 9, 2019 $ 0.0367
-31.81%
$ -- $ 263
May 8, 2019 $ 0.0538
+56.74%
$ -- $ 780,850
May 7, 2019 $ 0.0343
-2.03%
$ -- $ 208
May 6, 2019 $ 0.035
+38.84%
$ -- $ 1,566
May 5, 2019 $ 0.0252
-6.12%
$ -- $ 3,038
May 4, 2019 $ 0.0269
-11.32%
$ -- $ 6,038
May 3, 2019 $ 0.0303
+1.43%
$ -- $ 1,200
May 2, 2019 $ 0.0299
-12.74%
$ -- $ 232
May 1, 2019 $ 0.0342
+10.49%
$ -- $ 3,650
Apr 30, 2019 $ 0.031
+4.60%
$ -- $ 44,939
Apr 29, 2019 $ 0.0296
-14.00%
$ -- $ 731,238
Apr 28, 2019 $ 0.0343
+22.22%
$ -- $ 93,071
Apr 27, 2019 $ 0.0281
+1.87%
$ -- $ 40,742
Apr 26, 2019 $ 0.0276
-4.97%
$ -- $ 87,191
Apr 25, 2019 $ 0.029
-2.81%
$ -- $ 11,571