Optio Historical Data

OPT Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 6 PM $ 0.00113
+0.09%
$ 17.3 million $ 16,318
May 13, 5 PM $ 0.00113
+0.18%
$ 17.29 million $ 18,122
May 13, 4 PM $ 0.00113
+0.35%
$ 17.26 million $ 19,000
May 13, 3 PM $ 0.00112
-0.83%
$ 17.2 million $ 20,582
May 13, 2 PM $ 0.00113
+0.01%
$ 17.33 million $ 20,448
May 13, 1 PM $ 0.00113
-0.90%
$ 17.34 million $ 20,509
May 13, 12 PM $ 0.00114
-0.49%
$ 17.48 million $ 20,443
May 13, 11 AM $ 0.00115
-0.08%
$ 17.55 million $ 20,330
May 13, 10 AM $ 0.00115
-0.40%
$ 17.57 million $ 20,103
May 13, 9 AM $ 0.00115
-0.16%
$ 17.65 million $ 19,935
May 13, 8 AM $ 0.00115
+0.24%
$ 17.68 million $ 19,872
May 13, 7 AM $ 0.00115
+0.39%
$ 17.61 million $ 20,217
May 13, 6 AM $ 0.00115
-0.33%
$ 17.54 million $ 22,003
May 13, 5 AM $ 0.00115
-0.07%
$ 17.59 million $ 22,413
May 13, 4 AM $ 0.00115
-0.16%
$ 17.6 million $ 20,883
May 13, 3 AM $ 0.00115
+0.24%
$ 17.63 million $ 20,716
May 13, 2 AM $ 0.00115
-0.24%
$ 17.58 million $ 20,598
May 13, 1 AM $ 0.00115
-1.54%
$ 17.63 million $ 20,551
May 13, 12 AM $ 0.00117
+0.09%
$ 17.9 million $ 19,129
May 12, 11 PM $ 0.00117
-0.51%
$ 17.89 million $ 19,070
May 12, 10 PM $ 0.00117
+0.17%
$ 17.99 million $ 18,879
May 12, 9 PM $ 0.00117
+0.17%
$ 17.95 million $ 17,516
May 12, 8 PM $ 0.00117
-0.76%
$ 17.9 million $ 15,709
May 12, 7 PM $ 0.00118
-0.17%
$ 18.04 million $ 15,896
May 12, 6 PM $ 0.00118
+0.00%
$ 18.09 million $ 16,510
May 12, 5 PM $ 0.00118
+1.89%
$ 18.09 million $ 14,818
May 12, 4 PM $ 0.00116
-4.61%
$ 17.78 million $ 14,976
May 12, 3 PM $ 0.00123
-0.24%
$ 18.77 million $ 13,263
May 12, 2 PM $ 0.00123
-0.24%
$ 18.82 million $ 13,171
May 12, 1 PM $ 0.00123
-0.32%
$ 18.9 million $ 13,059
May 12, 12 PM $ 0.00124
+0.00%
$ 18.96 million $ 12,993
May 12, 11 AM $ 0.00124
+0.24%
$ 18.96 million $ 12,836
May 12, 10 AM $ 0.00123
-0.16%
$ 18.91 million $ 12,789
May 12, 9 AM $ 0.00124
+0.00%
$ 18.94 million $ 12,765
May 12, 8 AM $ 0.00124
+0.08%
$ 18.94 million $ 12,807
May 12, 7 AM $ 0.00123
-0.48%
$ 18.91 million $ 12,197
May 12, 6 AM $ 0.00124
+0.00%
$ 19 million $ 10,652
May 12, 5 AM $ 0.00124
-0.08%
$ 19 million $ 9,829
May 12, 4 AM $ 0.00124
+0.73%
$ 19.04 million $ 9,861
May 12, 3 AM $ 0.00123
-0.72%
$ 18.9 million $ 9,827
May 12, 2 AM $ 0.00124
+0.36%
$ 19.04 million $ 10,697
May 12, 1 AM $ 0.00124
-0.62%
$ 18.97 million $ 12,268
May 12, 12 AM $ 0.00125
-0.55%
$ 19.09 million $ 13,518
May 11, 11 PM $ 0.00125
-0.07%
$ 19.18 million $ 13,646
May 11, 10 PM $ 0.00125
+0.00%
$ 19.19 million $ 14,763
May 11, 9 PM $ 0.00125
+0.00%
$ 19.19 million $ 15,260
May 11, 8 PM $ 0.00125
-0.24%
$ 19.19 million $ 15,484
May 11, 7 PM $ 0.00126
+1.13%
$ 19.22 million $ 15,114
May 11, 6 PM $ 0.00124
+0.29%
$ 19.02 million $ 13,494
May 11, 5 PM $ 0.00124
+0.88%
$ 18.93 million $ 13,341