OptiToken Historical Data

OPTI Page 19
Download
Date Close Price change Market cap Trading volume
Aug 18, 2019 $ 0.0129
-11.38%
$ 1.29 million $ 109
Aug 17, 2019 $ 0.0146
-7.08%
$ 1.46 million $ 1
Aug 16, 2019 $ 0.0156
+0.94%
$ 1.56 million $ 1,465
Aug 15, 2019 $ 0.0154
+0.69%
$ 1.54 million $ 1,602
Aug 14, 2019 $ 0.0153
-7.14%
$ 1.53 million $ 2,064
Aug 13, 2019 $ 0.0164
-6.62%
$ 1.64 million $ 2,222
Aug 12, 2019 $ 0.0176
-0.87%
$ 1.76 million $ 1,445
Aug 11, 2019 $ 0.0178
+2.76%
$ 1.78 million $ 1,456
Aug 10, 2019 $ 0.0173
-1.09%
$ 1.73 million $ 1,449
Aug 9, 2019 $ 0.0175
-3.32%
$ 1.75 million $ 812
Aug 8, 2019 $ 0.0182
+0.54%
$ 1.82 million $ 1,640
Aug 7, 2019 $ 0.0181
-6.06%
$ 1.81 million $ 1,362
Aug 6, 2019 $ 0.0192
+15.91%
$ 1.92 million $ 2,345
Aug 5, 2019 $ 0.0166
+2.14%
$ 1.66 million $ 1,246
Aug 4, 2019 $ 0.0162
-9.88%
$ 1.62 million $ 1,995
Aug 3, 2019 $ 0.018
+3.05%
$ 1.8 million $ 761
Aug 2, 2019 $ 0.0175
-0.32%
$ 1.75 million $ 1,575
Aug 1, 2019 $ 0.0175
+3.51%
$ 1.75 million $ 1,377
Jul 31, 2019 $ 0.0169
+5.85%
$ 1.69 million $ 1,330
Jul 30, 2019 $ 0.016
-1.30%
$ 1.6 million $ 1,335
Jul 29, 2019 $ 0.0162
+1.37%
$ 1.62 million $ 1,166
Jul 28, 2019 $ 0.016
+0.95%
$ 1.6 million $ 1,097
Jul 27, 2019 $ 0.0158
-0.49%
$ 1.58 million $ 979
Jul 26, 2019 $ 0.0159
-8.96%
$ 1.59 million $ 1,106
Jul 25, 2019 $ 0.0175
+0.03%
$ 1.75 million $ 1,271
Jul 24, 2019 $ 0.0175
-0.73%
$ 1.75 million $ 3,403
Jul 23, 2019 $ 0.0176
+14.66%
$ 1.76 million $ 2,618
Jul 22, 2019 $ 0.0154
-13.88%
$ 1.54 million $ 2,134
Jul 21, 2019 $ 0.0178
-1.69%
$ 1.78 million $ 2,195
Jul 20, 2019 $ 0.0181
+14.74%
$ 1.81 million $ 2,232
Jul 19, 2019 $ 0.0158
-5.13%
$ 1.58 million $ 2,153
Jul 18, 2019 $ 0.0167
+1.61%
$ 1.67 million $ 439
Jul 17, 2019 $ 0.0164
+13.17%
$ 1.64 million $ 353
Jul 16, 2019 $ 0.0145
-16.84%
$ 1.45 million $ 28
Jul 15, 2019 $ 0.0174
-8.05%
$ 1.74 million $ 316
Jul 14, 2019 $ 0.019
+6.85%
$ 1.9 million $ 240
Jul 13, 2019 $ 0.0177
-16.37%
$ 1.77 million $ 266
Jul 12, 2019 $ 0.0212
+4.98%
$ 2.12 million $ 872
Jul 11, 2019 $ 0.0202
-1.58%
$ 2.02 million $ 901
Jul 10, 2019 $ 0.0205
-3.09%
$ 2.05 million $ 408
Jul 9, 2019 $ 0.0212
+5.42%
$ 2.12 million $ 1,352
Jul 8, 2019 $ 0.0201
+3.74%
$ 2.01 million $ 1,786
Jul 7, 2019 $ 0.0194
-5.89%
$ 1.94 million $ 514
Jul 6, 2019 $ 0.0206
+1.93%
$ 2.06 million $ 1,583
Jul 5, 2019 $ 0.0202
+28.18%
$ 2.02 million $ 1,553
Jul 4, 2019 $ 0.0158
-36.86%
$ 1.58 million $ 1,016
Jul 3, 2019 $ 0.025
+8.23%
$ 2.5 million $ 1,094
Jul 2, 2019 $ 0.0231
+56.95%
$ 2.31 million $ 1,381
Jul 1, 2019 $ 0.0147
-2.98%
$ 1.47 million $ 383
Jun 30, 2019 $ 0.0151
-4.33%
$ 1.51 million $ 935