Optio Historical Data

OPT Page 20
Download
Date Close Price change Market cap Trading volume
Apr 6, 8 PM $ 0.0013
-0.38%
$ 19.42 million $ 17,845
Apr 6, 7 PM $ 0.00122
-0.16%
$ 18.19 million $ 19,408
Apr 6, 6 PM $ 0.0013
-0.91%
$ 19.35 million $ 19,477
Apr 6, 5 PM $ 0.00131
-0.22%
$ 19.53 million $ 18,643
Apr 6, 4 PM $ 0.00132
-0.53%
$ 19.6 million $ 17,965
Apr 6, 3 PM $ 0.00132
+0.68%
$ 19.7 million $ 16,878
Apr 6, 2 PM $ 0.00131
+0.23%
$ 19.57 million $ 15,908
Apr 6, 1 PM $ 0.00131
-0.61%
$ 19.53 million $ 15,687
Apr 6, 12 PM $ 0.00132
-0.37%
$ 19.64 million $ 15,195
Apr 6, 11 AM $ 0.00132
-0.23%
$ 19.72 million $ 14,706
Apr 6, 10 AM $ 0.00133
-0.23%
$ 19.76 million $ 14,199
Apr 6, 9 AM $ 0.00133
+1.76%
$ 19.79 million $ 13,908
Apr 6, 8 AM $ 0.00131
-0.07%
$ 19.45 million $ 12,810
Apr 6, 7 AM $ 0.00131
-0.01%
$ 19.48 million $ 12,083
Apr 6, 6 AM $ 0.00131
+0.08%
$ 19.48 million $ 12,336
Apr 6, 5 AM $ 0.00131
-0.23%
$ 19.47 million $ 12,510
Apr 6, 4 AM $ 0.00131
+0.08%
$ 19.53 million $ 12,762
Apr 6, 3 AM $ 0.00131
-1.50%
$ 19.51 million $ 13,040
Apr 6, 2 AM $ 0.00133
+0.60%
$ 19.81 million $ 13,999
Apr 6, 1 AM $ 0.00132
-0.38%
$ 19.69 million $ 15,403
Apr 6, 12 AM $ 0.00133
+0.00%
$ 19.76 million $ 15,804
Apr 5, 11 PM $ 0.00133
+2.07%
$ 19.76 million $ 15,898
Apr 5, 10 PM $ 0.0013
+1.17%
$ 19.36 million $ 15,437
Apr 5, 9 PM $ 0.00129
+0.15%
$ 19.14 million $ 15,046
Apr 5, 8 PM $ 0.00128
+0.16%
$ 19.11 million $ 14,988
Apr 5, 7 PM $ 0.00128
-0.15%
$ 19.08 million $ 13,960
Apr 5, 6 PM $ 0.00128
+0.62%
$ 19.11 million $ 13,332
Apr 5, 5 PM $ 0.00128
-0.47%
$ 19.01 million $ 13,773
Apr 5, 4 PM $ 0.00128
-0.16%
$ 19.09 million $ 13,893
Apr 5, 3 PM $ 0.00128
+0.31%
$ 19.12 million $ 13,888
Apr 5, 2 PM $ 0.00128
+0.16%
$ 19.08 million $ 13,945
Apr 5, 1 PM $ 0.00128
-0.62%
$ 19.05 million $ 14,840
Apr 5, 12 PM $ 0.00129
+0.00%
$ 19.17 million $ 15,578
Apr 5, 11 AM $ 0.00129
+0.70%
$ 19.17 million $ 15,463
Apr 5, 10 AM $ 0.00128
-0.31%
$ 19.03 million $ 15,233
Apr 5, 9 AM $ 0.00128
-0.16%
$ 19.09 million $ 15,186
Apr 5, 8 AM $ 0.00128
+0.00%
$ 19.12 million $ 15,264
Apr 5, 7 AM $ 0.00128
-0.16%
$ 19.12 million $ 16,092
Apr 5, 6 AM $ 0.00129
-0.39%
$ 19.14 million $ 16,903
Apr 5, 5 AM $ 0.00129
+0.62%
$ 19.21 million $ 17,204
Apr 5, 4 AM $ 0.00128
-0.16%
$ 19.09 million $ 17,588
Apr 5, 3 AM $ 0.00128
+0.08%
$ 19.12 million $ 17,671
Apr 5, 2 AM $ 0.00128
+0.08%
$ 19.12 million $ 16,645
Apr 5, 1 AM $ 0.00128
-0.31%
$ 19.11 million $ 15,247
Apr 5, 12 AM $ 0.00129
-0.31%
$ 19.15 million $ 15,351
Apr 4, 11 PM $ 0.00129
+0.55%
$ 19.21 million $ 15,359
Apr 4, 10 PM $ 0.00128
-0.93%
$ 19.09 million $ 15,759
Apr 4, 9 PM $ 0.00129
+0.15%
$ 19.27 million $ 15,579
Apr 4, 8 PM $ 0.00129
+0.00%
$ 19.24 million $ 16,200
Apr 4, 7 PM $ 0.00129
+0.47%
$ 19.24 million $ 16,997