OptiToken Historical Data

OPTI Page 22
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 0.0211
-6.26%
$ 2.11 million $ 52,756
Mar 20, 2019 $ 0.0225
+2.78%
$ 2.25 million $ 52,298
Mar 19, 2019 $ 0.0219
+4.04%
$ 2.19 million $ 48,224
Mar 18, 2019 $ 0.021
+0.55%
$ 2.1 million $ 49,921
Mar 17, 2019 $ 0.0211
-1.90%
$ 2.11 million $ 43,592
Mar 16, 2019 $ 0.0215
+3.64%
$ 2.15 million $ 14,895
Mar 15, 2019 $ 0.0207
+1.36%
$ 2.07 million $ 17,671
Mar 14, 2019 $ 0.0204
-0.26%
$ 2.04 million $ 20,151
Mar 13, 2019 $ 0.0205
-3.16%
$ 2.05 million $ 24,132
Mar 12, 2019 $ 0.0212
+7.47%
$ 2.12 million $ 28,086
Mar 11, 2019 $ 0.0197
-2.96%
$ 1.97 million $ 28,460
Mar 10, 2019 $ 0.0203
+1.20%
$ 2.03 million $ 34,658
Mar 9, 2019 $ 0.0201
+16.30%
$ 2.01 million $ 32,747
Mar 8, 2019 $ 0.0173
+1.93%
$ 1.73 million $ 28,510
Mar 7, 2019 $ 0.0169
+1.30%
$ 1.69 million $ 28,944
Mar 6, 2019 $ 0.0167
-4.64%
$ 1.67 million $ 29,333
Mar 5, 2019 $ 0.0175
+33.66%
$ 1.75 million $ 32,026
Mar 4, 2019 $ 0.0131
-38.16%
$ 1.31 million $ 28,362
Mar 3, 2019 $ 0.0212
-4.43%
$ 2.12 million $ 42,202
Mar 2, 2019 $ 0.0222
+41.88%
$ 2.22 million $ 44,879
Mar 1, 2019 $ 0.0157
-40.78%
$ 1.57 million $ 32,659
Feb 28, 2019 $ 0.0264
+1.23%
$ 2.64 million $ 53,188
Feb 27, 2019 $ 0.0261
-2.59%
$ 2.61 million $ 54,675
Feb 26, 2019 $ 0.0268
-1.29%
$ 2.68 million $ 62,717
Feb 25, 2019 $ 0.0272
+6.83%
$ 2.72 million $ 64,484
Feb 24, 2019 $ 0.0255
-22.64%
$ 2.55 million $ 43,275
Feb 23, 2019 $ 0.0329
+24.92%
$ 3.29 million $ 83,780
Feb 22, 2019 $ 0.0264
+1.63%
$ 2.64 million $ 64,876
Feb 21, 2019 $ 0.0259
-21.63%
$ 2.59 million $ 59,745
Feb 20, 2019 $ 0.0331
+9.68%
$ 3.31 million $ 85,731
Feb 19, 2019 $ 0.0302
+0.15%
$ 3.02 million $ 77,099
Feb 18, 2019 $ 0.0302
+12.45%
$ 3.02 million $ 78,404
Feb 17, 2019 $ 0.0268
+3.90%
$ 2.68 million $ 68,722
Feb 16, 2019 $ 0.0258
-0.87%
$ 2.58 million $ 63,277
Feb 15, 2019 $ 0.026
+0.45%
$ 2.6 million $ 64,351
Feb 14, 2019 $ 0.0259
-0.50%
$ 2.59 million $ 61,656
Feb 13, 2019 $ 0.0261
-0.31%
$ 2.61 million $ 62,377
Feb 12, 2019 $ 0.0261
-3.71%
$ 2.61 million $ 55,394
Feb 11, 2019 $ 0.0272
-1.52%
$ 2.72 million $ 64,304
Feb 10, 2019 $ 0.0276
-1.51%
$ 2.76 million $ 68,301
Feb 9, 2019 $ 0.028
+2.98%
$ 2.8 million $ 69,804
Feb 8, 2019 $ 0.0272
+14.32%
$ 2.72 million $ 68,346
Feb 7, 2019 $ 0.0238
-18.28%
$ 2.38 million $ 23,765
Feb 6, 2019 $ 0.0291
+14.71%
$ 2.91 million $ 88,701
Feb 5, 2019 $ 0.0254
+1.14%
$ 2.54 million $ 132,864
Feb 4, 2019 $ 0.0251
+0.02%
$ 2.51 million $ 132,078
Feb 3, 2019 $ 0.0251
-8.98%
$ 2.51 million $ 130,280
Feb 2, 2019 $ 0.0276
-7.90%
$ 2.76 million $ 146,726
Feb 1, 2019 $ 0.0299
+17.71%
$ 2.99 million $ 134,689
Jan 30, 2019 $ 0.0294
+3.39%
$ 2.94 million $ 414