Optio Historical Data

OPT Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 AM $ 0.00144
+0.22%
$ 18.7 million $ 37,317
Mar 21, 9 AM $ 0.00143
-0.42%
$ 18.63 million $ 37,725
Mar 21, 8 AM $ 0.00144
-0.07%
$ 18.71 million $ 37,205
Mar 21, 7 AM $ 0.00144
+0.08%
$ 18.73 million $ 37,592
Mar 21, 6 AM $ 0.00144
+0.24%
$ 18.71 million $ 44,964
Mar 21, 5 AM $ 0.00144
-0.18%
$ 18.68 million $ 44,170
Mar 21, 4 AM $ 0.00144
-0.16%
$ 18.71 million $ 43,440
Mar 21, 3 AM $ 0.00144
+0.53%
$ 18.75 million $ 45,260
Mar 21, 2 AM $ 0.00144
+0.17%
$ 18.67 million $ 44,343
Mar 21, 1 AM $ 0.00143
-0.04%
$ 18.63 million $ 40,860
Mar 21, 12 AM $ 0.00143
-0.09%
$ 18.63 million $ 42,173
Mar 20, 11 PM $ 0.00143
-0.16%
$ 18.63 million $ 43,368
Mar 20, 10 PM $ 0.00143
+1.23%
$ 18.66 million $ 45,806
Mar 20, 9 PM $ 0.00142
+20.10%
$ 18.43 million $ 52,099
Mar 20, 8 PM $ 0.00118
+1.26%
$ 15.35 million $ 16,956
Mar 20, 7 PM $ 0.00117
+0.77%
$ 15.16 million $ 16,456
Mar 20, 6 PM $ 0.00115
+2.04%
$ 15.01 million $ 16,293
Mar 20, 5 PM $ 0.00113
+10.06%
$ 14.67 million $ 15,866
Mar 20, 4 PM $ 0.00102
-12.68%
$ 13.32 million $ 46,999
Mar 20, 3 PM $ 0.00117
-21.76%
$ 15.26 million $ 8,394
Mar 20, 2 PM $ 0.00156
-7.80%
$ 20.26 million $ 14,140
Mar 20, 1 PM $ 0.00169
-10.40%
$ 21.97 million $ 12,087
Mar 20, 12 PM $ 0.00189
-5.46%
$ 24.52 million $ 31,137
Mar 20, 11 AM $ 0.00199
-0.40%
$ 25.94 million $ 31,611
Mar 20, 10 AM $ 0.002
+0.25%
$ 26.05 million $ 31,878
Mar 20, 9 AM $ 0.002
+2.92%
$ 25.98 million $ 31,575
Mar 20, 8 AM $ 0.00194
+5.31%
$ 25.24 million $ 37,612
Mar 20, 7 AM $ 0.00189
+0.00%
$ 24.52 million $ 29,864
Mar 20, 6 AM $ 0.00167
-0.36%
$ 21.77 million $ 25,207
Mar 20, 5 AM $ 0.00168
-0.65%
$ 21.85 million $ 25,175
Mar 20, 4 AM $ 0.00169
+19.20%
$ 21.99 million $ 25,443
Mar 20, 3 AM $ 0.00142
+0.46%
$ 18.45 million $ 27,572
Mar 20, 2 AM $ 0.00141
-7.83%
$ 18.36 million $ 25,736
Mar 20, 1 AM $ 0.00153
+8.19%
$ 19.92 million $ 26,568
Mar 20, 12 AM $ 0.00142
+13.67%
$ 18.41 million $ 25,298
Mar 19, 11 PM $ 0.00125
-5.92%
$ 16.2 million $ 657
Mar 19, 10 PM $ 0.00132
+5.17%
$ 17.19 million $ 23,030
Mar 19, 9 PM $ 0.00126
+0.00%
$ 16.34 million $ 18,642
Mar 19, 8 PM $ 0.00126
+0.32%
$ 16.37 million $ 20,522
Mar 19, 7 PM $ 0.00125
+9.32%
$ 16.32 million $ 20,633
Mar 19, 6 PM $ 0.00115
+0.79%
$ 14.94 million $ 17,597
Mar 19, 5 PM $ 0.00114
+0.62%
$ 14.82 million $ 17,548
Mar 19, 4 PM $ 0.00113
-0.09%
$ 14.73 million $ 17,569
Mar 19, 3 PM $ 0.00113
-0.09%
$ 14.75 million $ 17,558
Mar 19, 2 PM $ 0.00113
-0.53%
$ 14.76 million $ 17,462
Mar 19, 1 PM $ 0.00114
+0.88%
$ 14.86 million $ 17,496
Mar 19, 12 PM $ 0.00113
-0.79%
$ 14.73 million $ 17,226
Mar 19, 11 AM $ 0.00114
-0.26%
$ 14.85 million $ 16,637
Mar 19, 10 AM $ 0.00114
-0.43%
$ 14.89 million $ 18,009
Mar 19, 9 AM $ 0.00115
-0.35%
$ 14.95 million $ 19,212