Optio Historical Data

OPT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 25, 7 AM $ 0.00134
+0.22%
$ 20.6 million $ 15,833
Apr 25, 6 AM $ 0.00134
-0.30%
$ 20.55 million $ 15,830
Apr 25, 5 AM $ 0.00135
-0.22%
$ 20.63 million $ 15,971
Apr 25, 4 AM $ 0.00135
+0.15%
$ 20.67 million $ 15,940
Apr 25, 3 AM $ 0.00135
+0.00%
$ 20.64 million $ 15,852
Apr 25, 2 AM $ 0.00135
+0.22%
$ 20.66 million $ 14,461
Apr 25, 1 AM $ 0.00135
-0.15%
$ 20.61 million $ 13,963
Apr 25, 12 AM $ 0.00135
+0.00%
$ 20.63 million $ 13,920
Apr 24, 11 PM $ 0.00135
+0.22%
$ 20.63 million $ 12,366
Apr 24, 10 PM $ 0.00134
-0.15%
$ 20.55 million $ 11,240
Apr 24, 9 PM $ 0.00134
+0.07%
$ 20.58 million $ 11,757
Apr 24, 8 PM $ 0.00134
-0.07%
$ 20.57 million $ 11,817
Apr 24, 7 PM $ 0.00134
-0.22%
$ 20.58 million $ 10,063
Apr 24, 6 PM $ 0.00134
+0.07%
$ 20.6 million $ 9,760
Apr 24, 5 PM $ 0.00134
-1.82%
$ 20.6 million $ 9,653
Apr 24, 4 PM $ 0.00137
-0.44%
$ 20.98 million $ 9,521
Apr 24, 3 PM $ 0.00138
-0.65%
$ 21.09 million $ 9,404
Apr 24, 2 PM $ 0.00138
+0.00%
$ 21.21 million $ 9,463
Apr 24, 1 PM $ 0.00138
+0.00%
$ 21.21 million $ 9,635
Apr 24, 12 PM $ 0.00138
-0.14%
$ 21.21 million $ 10,072
Apr 24, 11 AM $ 0.00139
+0.36%
$ 21.24 million $ 11,667
Apr 24, 10 AM $ 0.00138
+0.22%
$ 21.16 million $ 13,199
Apr 24, 9 AM $ 0.00138
-0.43%
$ 21.12 million $ 13,438
Apr 24, 8 AM $ 0.00138
+0.36%
$ 21.21 million $ 13,490
Apr 24, 7 AM $ 0.00138
-0.14%
$ 21.13 million $ 13,712
Apr 24, 6 AM $ 0.00138
+0.00%
$ 21.15 million $ 13,975
Apr 24, 5 AM $ 0.00138
+0.00%
$ 21.12 million $ 14,071
Apr 24, 4 AM $ 0.00138
-0.36%
$ 21.12 million $ 14,385
Apr 24, 3 AM $ 0.00138
-0.07%
$ 21.19 million $ 14,518
Apr 24, 2 AM $ 0.00138
-0.07%
$ 21.21 million $ 14,658
Apr 24, 1 AM $ 0.00138
+1.02%
$ 21.21 million $ 14,236
Apr 24, 12 AM $ 0.00137
+0.00%
$ 21 million $ 14,081
Apr 23, 11 PM $ 0.00137
+0.00%
$ 21 million $ 14,399
Apr 23, 10 PM $ 0.00137
+0.22%
$ 21 million $ 15,124
Apr 23, 9 PM $ 0.00137
+0.00%
$ 20.95 million $ 14,797
Apr 23, 8 PM $ 0.00137
+0.07%
$ 20.95 million $ 14,817
Apr 23, 7 PM $ 0.00137
+0.00%
$ 20.95 million $ 14,943
Apr 23, 6 PM $ 0.00137
+0.37%
$ 20.95 million $ 14,836
Apr 23, 5 PM $ 0.00136
-1.52%
$ 20.86 million $ 14,707
Apr 23, 4 PM $ 0.00138
-0.14%
$ 21.18 million $ 14,811
Apr 23, 3 PM $ 0.00138
-0.07%
$ 21.19 million $ 14,896
Apr 23, 2 PM $ 0.00139
+0.43%
$ 21.24 million $ 14,969
Apr 23, 1 PM $ 0.00138
-0.36%
$ 21.15 million $ 15,427
Apr 23, 12 PM $ 0.00139
+0.29%
$ 21.22 million $ 16,579
Apr 23, 11 AM $ 0.00138
+0.14%
$ 21.16 million $ 15,456
Apr 23, 10 AM $ 0.00138
-0.14%
$ 21.15 million $ 14,004
Apr 23, 9 AM $ 0.00138
-0.14%
$ 21.18 million $ 14,007
Apr 23, 8 AM $ 0.00138
+0.36%
$ 21.21 million $ 14,175
Apr 23, 7 AM $ 0.00138
-0.07%
$ 21.13 million $ 14,199
Apr 23, 6 AM $ 0.00138
+0.88%
$ 21.15 million $ 14,169