Optio Historical Data

OPT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 27, 9 AM $ 0.00132
-0.38%
$ 20.15 million $ 16,610
Apr 27, 8 AM $ 0.00132
+0.00%
$ 20.23 million $ 16,799
Apr 27, 7 AM $ 0.00132
+0.23%
$ 20.23 million $ 16,874
Apr 27, 6 AM $ 0.00132
-0.45%
$ 20.18 million $ 17,032
Apr 27, 5 AM $ 0.00132
-1.05%
$ 20.29 million $ 17,088
Apr 27, 4 AM $ 0.00134
-0.30%
$ 20.51 million $ 17,084
Apr 27, 3 AM $ 0.00134
+0.00%
$ 20.57 million $ 15,318
Apr 27, 2 AM $ 0.00134
+0.60%
$ 20.58 million $ 14,254
Apr 27, 1 AM $ 0.00134
+0.00%
$ 20.46 million $ 14,499
Apr 27, 12 AM $ 0.00134
+0.15%
$ 20.46 million $ 14,681
Apr 26, 11 PM $ 0.00133
-0.07%
$ 20.44 million $ 14,918
Apr 26, 10 PM $ 0.00134
+0.45%
$ 20.46 million $ 15,105
Apr 26, 9 PM $ 0.00133
-0.37%
$ 20.4 million $ 14,516
Apr 26, 8 PM $ 0.00134
+0.30%
$ 20.46 million $ 15,030
Apr 26, 7 PM $ 0.00133
-0.30%
$ 20.4 million $ 15,603
Apr 26, 6 PM $ 0.00134
+0.68%
$ 20.47 million $ 16,773
Apr 26, 5 PM $ 0.00133
-0.15%
$ 20.34 million $ 17,090
Apr 26, 4 PM $ 0.00133
-0.45%
$ 20.37 million $ 16,738
Apr 26, 3 PM $ 0.00134
+0.00%
$ 20.46 million $ 16,478
Apr 26, 2 PM $ 0.00134
+0.30%
$ 20.46 million $ 16,202
Apr 26, 1 PM $ 0.00133
-0.37%
$ 20.4 million $ 15,917
Apr 26, 12 PM $ 0.00134
+0.22%
$ 20.47 million $ 15,740
Apr 26, 11 AM $ 0.00133
+0.00%
$ 20.43 million $ 15,445
Apr 26, 10 AM $ 0.00133
-0.37%
$ 20.43 million $ 15,051
Apr 26, 9 AM $ 0.00134
-0.07%
$ 20.49 million $ 14,848
Apr 26, 8 AM $ 0.00134
+0.15%
$ 20.51 million $ 14,716
Apr 26, 7 AM $ 0.00134
+0.30%
$ 20.47 million $ 14,531
Apr 26, 6 AM $ 0.00133
+0.08%
$ 20.41 million $ 14,305
Apr 26, 5 AM $ 0.00133
-0.30%
$ 20.4 million $ 14,074
Apr 26, 4 AM $ 0.00134
+0.00%
$ 20.46 million $ 13,836
Apr 26, 3 AM $ 0.00134
-0.15%
$ 20.46 million $ 13,551
Apr 26, 2 AM $ 0.00134
+0.30%
$ 20.49 million $ 14,613
Apr 26, 1 AM $ 0.00133
+0.07%
$ 20.44 million $ 15,611
Apr 26, 12 AM $ 0.00133
-0.15%
$ 20.43 million $ 15,663
Apr 25, 11 PM $ 0.00134
-0.15%
$ 20.47 million $ 16,705
Apr 25, 10 PM $ 0.00134
+0.37%
$ 20.51 million $ 17,192
Apr 25, 9 PM $ 0.00133
-0.15%
$ 20.43 million $ 17,147
Apr 25, 8 PM $ 0.00134
+0.07%
$ 20.46 million $ 15,296
Apr 25, 7 PM $ 0.00133
+0.23%
$ 20.43 million $ 16,323
Apr 25, 6 PM $ 0.00133
-0.08%
$ 20.38 million $ 15,546
Apr 25, 5 PM $ 0.00133
-0.30%
$ 20.4 million $ 15,303
Apr 25, 4 PM $ 0.00133
+0.15%
$ 20.44 million $ 15,538
Apr 25, 3 PM $ 0.00134
+0.00%
$ 20.46 million $ 15,818
Apr 25, 2 PM $ 0.00133
+0.08%
$ 20.43 million $ 15,988
Apr 25, 1 PM $ 0.00133
+0.08%
$ 20.41 million $ 16,009
Apr 25, 12 PM $ 0.00133
-0.08%
$ 20.4 million $ 16,107
Apr 25, 11 AM $ 0.00133
+0.00%
$ 20.41 million $ 16,083
Apr 25, 10 AM $ 0.00133
+0.15%
$ 20.41 million $ 16,073
Apr 25, 9 AM $ 0.00133
-1.41%
$ 20.38 million $ 16,016
Apr 25, 8 AM $ 0.00135
+0.37%
$ 20.67 million $ 15,809