OptiToken Historical Data

OPTI Page 20
Download
Date Close Price change Market cap Trading volume
Jun 29, 2019 $ 0.0158
-10.75%
$ 1.58 million $ 147
Jun 28, 2019 $ 0.0177
+6.12%
$ 1.77 million $ 895
Jun 27, 2019 $ 0.0167
-13.76%
$ 1.67 million $ 1,605
Jun 26, 2019 $ 0.0194
-2.45%
$ 1.94 million $ 1,861
Jun 25, 2019 $ 0.0199
+15.26%
$ 1.99 million $ 3,004
Jun 24, 2019 $ 0.0172
-3.03%
$ 1.72 million $ 261
Jun 23, 2019 $ 0.0178
+18.93%
$ 1.78 million $ 621
Jun 22, 2019 $ 0.015
-2.23%
$ 1.5 million $ 7
Jun 21, 2019 $ 0.0153
-37.51%
$ 1.53 million $ 10
Jun 20, 2019 $ 0.0245
+0.92%
$ 2.45 million $ 7,879
Jun 19, 2019 $ 0.0242
-15.98%
$ 2.42 million $ 6,604
Jun 18, 2019 $ 0.0289
+24.48%
$ 2.89 million $ 20,040
Jun 17, 2019 $ 0.0232
-5.48%
$ 2.32 million $ 23,704
Jun 16, 2019 $ 0.0245
+33.08%
$ 2.45 million $ 37,962
Jun 15, 2019 $ 0.0184
+2.35%
$ 1.84 million $ 27,239
Jun 14, 2019 $ 0.018
+3.46%
$ 1.8 million $ 26,547
Jun 13, 2019 $ 0.0174
+0.10%
$ 1.74 million $ 19,692
Jun 12, 2019 $ 0.0174
+10.32%
$ 1.74 million $ 11,027
Jun 11, 2019 $ 0.0158
-32.74%
$ 1.58 million $ 460
Jun 10, 2019 $ 0.0234
+0.68%
$ 2.34 million $ 15,107
Jun 9, 2019 $ 0.0233
-3.71%
$ 2.33 million $ 31,955
Jun 8, 2019 $ 0.0242
-1.13%
$ 2.42 million $ 35,798
Jun 7, 2019 $ 0.0244
+1.32%
$ 2.44 million $ 39,974
Jun 6, 2019 $ 0.0241
-0.24%
$ 2.41 million $ 30,149
Jun 5, 2019 $ 0.0242
+11.98%
$ 2.42 million $ 42,872
Jun 4, 2019 $ 0.0216
-9.48%
$ 2.16 million $ 6,986
Jun 3, 2019 $ 0.0239
-18.89%
$ 2.39 million $ 33,306
Jun 2, 2019 $ 0.0294
+36.48%
$ 2.94 million $ 30,750
Jun 1, 2019 $ 0.0216
-28.11%
$ 2.16 million $ 37,947
May 31, 2019 $ 0.03
+37.33%
$ 3 million $ 45,679
May 30, 2019 $ 0.0218
+23.08%
$ 2.18 million $ 41,875
May 29, 2019 $ 0.0177
-47.16%
$ 1.77 million $ 20,633
May 28, 2019 $ 0.0336
+170.77%
$ 3.36 million $ 53,362
May 27, 2019 $ 0.0124
-0.55%
$ 1.24 million $ 60,213
May 26, 2019 $ 0.0125
+0.47%
$ 1.25 million $ 53,884
May 25, 2019 $ 0.0124
-18.95%
$ 1.24 million $ 36,166
May 24, 2019 $ 0.0153
+94.61%
$ 1.53 million $ 32,894
May 23, 2019 $ 0.00786
-56.69%
$ 786,498 $ 29,314
May 22, 2019 $ 0.0182
-5.36%
$ 1.82 million $ 19,529
May 21, 2019 $ 0.0192
+1.21%
$ 1.92 million $ 22,006
May 20, 2019 $ 0.019
-24.26%
$ 1.9 million $ 22,423
May 19, 2019 $ 0.025
+13.68%
$ 2.5 million $ 25,674
May 18, 2019 $ 0.022
-4.19%
$ 2.2 million $ 29,985
May 17, 2019 $ 0.023
-13.39%
$ 2.3 million $ 39,082
May 16, 2019 $ 0.0265
+23.87%
$ 2.65 million $ 40,740
May 15, 2019 $ 0.0214
-30.48%
$ 2.14 million $ 34,847
May 14, 2019 $ 0.0308
+11.45%
$ 3.08 million $ 34,940
May 13, 2019 $ 0.0276
+3.10%
$ 2.76 million $ 38,815
May 12, 2019 $ 0.0268
-1.94%
$ 2.68 million $ 35,007
May 11, 2019 $ 0.0273
+38.40%
$ 2.73 million $ 29,710