OptiToken Historical Data

OPTI Page 21
Download
Date Close Price change Market cap Trading volume
May 10, 2019 $ 0.0197
+4.59%
$ 1.97 million $ 38,712
May 9, 2019 $ 0.0189
+54.68%
$ 1.89 million $ 25,293
May 8, 2019 $ 0.0122
+50.79%
$ 1.22 million $ 33,386
May 7, 2019 $ 0.00809
-53.83%
$ 809,196 $ 31,358
May 6, 2019 $ 0.0175
-3.71%
$ 1.75 million $ 20,704
May 5, 2019 $ 0.0182
+0.97%
$ 1.82 million $ 26,091
May 4, 2019 $ 0.018
-2.39%
$ 1.8 million $ 28,033
May 3, 2019 $ 0.0185
-6.61%
$ 1.85 million $ 35,878
May 2, 2019 $ 0.0198
-0.11%
$ 1.98 million $ 40,538
May 1, 2019 $ 0.0198
-2.11%
$ 1.98 million $ 26,974
Apr 30, 2019 $ 0.0202
+5.25%
$ 2.02 million $ 28,200
Apr 29, 2019 $ 0.0192
-2.35%
$ 1.92 million $ 28,843
Apr 28, 2019 $ 0.0196
-1.40%
$ 1.96 million $ 32,557
Apr 27, 2019 $ 0.0199
+3.49%
$ 1.99 million $ 26,579
Apr 26, 2019 $ 0.0192
-1.95%
$ 1.92 million $ 21,147
Apr 25, 2019 $ 0.0196
-5.22%
$ 1.96 million $ 31,031
Apr 24, 2019 $ 0.0207
-1.60%
$ 2.07 million $ 33,074
Apr 23, 2019 $ 0.021
+0.24%
$ 2.1 million $ 33,994
Apr 22, 2019 $ 0.021
-0.98%
$ 2.1 million $ 41,353
Apr 21, 2019 $ 0.0212
-0.17%
$ 2.12 million $ 47,677
Apr 20, 2019 $ 0.0212
-1.18%
$ 2.12 million $ 46,224
Apr 19, 2019 $ 0.0215
-1.33%
$ 2.15 million $ 44,162
Apr 18, 2019 $ 0.0218
+3.71%
$ 2.18 million $ 48,077
Apr 17, 2019 $ 0.021
+2.38%
$ 2.1 million $ 45,312
Apr 16, 2019 $ 0.0205
+1.24%
$ 2.05 million $ 45,725
Apr 15, 2019 $ 0.0203
-2.49%
$ 2.03 million $ 46,989
Apr 14, 2019 $ 0.0208
+1.36%
$ 2.08 million $ 44,899
Apr 13, 2019 $ 0.0205
+0.51%
$ 2.05 million $ 46,116
Apr 12, 2019 $ 0.0204
-2.29%
$ 2.04 million $ 41,474
Apr 11, 2019 $ 0.0209
-4.77%
$ 2.09 million $ 43,443
Apr 10, 2019 $ 0.0219
-0.64%
$ 2.19 million $ 51,679
Apr 9, 2019 $ 0.0221
-3.13%
$ 2.21 million $ 50,015
Apr 8, 2019 $ 0.0228
+4.58%
$ 2.28 million $ 46,322
Apr 7, 2019 $ 0.0218
+3.77%
$ 2.18 million $ 45,010
Apr 6, 2019 $ 0.021
+2.76%
$ 2.1 million $ 44,096
Apr 5, 2019 $ 0.0204
+2.04%
$ 2.04 million $ 44,124
Apr 4, 2019 $ 0.02
-0.09%
$ 2 million $ 43,129
Apr 3, 2019 $ 0.02
-28.44%
$ 2 million $ 40,136
Apr 2, 2019 $ 0.028
+20.21%
$ 2.8 million $ 47,217
Apr 1, 2019 $ 0.0233
-0.10%
$ 2.33 million $ 45,402
Mar 31, 2019 $ 0.0233
-1.89%
$ 2.33 million $ 43,224
Mar 30, 2019 $ 0.0238
+1.01%
$ 2.38 million $ 41,371
Mar 29, 2019 $ 0.0236
+8.14%
$ 2.36 million $ 42,785
Mar 28, 2019 $ 0.0218
-0.91%
$ 2.18 million $ 30,754
Mar 27, 2019 $ 0.022
+3.95%
$ 2.2 million $ 23,500
Mar 26, 2019 $ 0.0212
+1.03%
$ 2.12 million $ 41,945
Mar 25, 2019 $ 0.0209
-3.34%
$ 2.09 million $ 41,744
Mar 24, 2019 $ 0.0217
-0.55%
$ 2.17 million $ 52,873
Mar 23, 2019 $ 0.0218
+2.47%
$ 2.18 million $ 48,352
Mar 22, 2019 $ 0.0213
+0.72%
$ 2.13 million $ 52,213