Optio Historical Data

OPT Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 5 PM $ 0.00124
+0.88%
$ 18.93 million $ 13,341
May 11, 4 PM $ 0.00123
+0.65%
$ 18.77 million $ 13,357
May 11, 3 PM $ 0.00122
+0.25%
$ 18.63 million $ 13,227
May 11, 2 PM $ 0.00121
-0.06%
$ 18.59 million $ 13,847
May 11, 1 PM $ 0.00121
-0.16%
$ 18.6 million $ 15,681
May 11, 12 PM $ 0.00122
-0.08%
$ 18.61 million $ 16,140
May 11, 11 AM $ 0.00122
+0.08%
$ 18.63 million $ 16,125
May 11, 10 AM $ 0.00122
+0.24%
$ 18.61 million $ 16,194
May 11, 9 AM $ 0.00121
+0.41%
$ 18.55 million $ 16,224
May 11, 8 AM $ 0.00121
-0.08%
$ 18.47 million $ 16,021
May 11, 7 AM $ 0.00121
-0.08%
$ 18.48 million $ 15,995
May 11, 6 AM $ 0.00121
+0.00%
$ 18.5 million $ 15,984
May 11, 5 AM $ 0.00121
-0.23%
$ 18.5 million $ 15,905
May 11, 4 AM $ 0.00121
+0.32%
$ 18.54 million $ 17,611
May 11, 3 AM $ 0.00121
-0.62%
$ 18.51 million $ 17,269
May 11, 2 AM $ 0.00121
-0.25%
$ 18.61 million $ 16,612
May 11, 1 AM $ 0.00122
-0.33%
$ 18.65 million $ 15,724
May 11, 12 AM $ 0.00122
-1.05%
$ 18.68 million $ 16,107
May 10, 11 PM $ 0.00123
+0.65%
$ 18.88 million $ 16,244
May 10, 10 PM $ 0.00122
+1.41%
$ 18.74 million $ 15,493
May 10, 9 PM $ 0.00121
-0.17%
$ 18.48 million $ 15,734
May 10, 8 PM $ 0.00121
-1.14%
$ 18.51 million $ 15,567
May 10, 7 PM $ 0.00122
-0.16%
$ 18.73 million $ 15,464
May 10, 6 PM $ 0.00122
-0.26%
$ 18.74 million $ 15,466
May 10, 5 PM $ 0.00124
+0.71%
$ 18.92 million $ 336
May 10, 4 PM $ 0.00123
+0.08%
$ 18.79 million $ 15,680
May 10, 3 PM $ 0.00123
+0.16%
$ 18.77 million $ 15,798
May 10, 2 PM $ 0.00123
+0.33%
$ 18.77 million $ 15,340
May 10, 1 PM $ 0.00122
-0.08%
$ 18.71 million $ 13,639
May 10, 12 PM $ 0.00122
-0.24%
$ 18.73 million $ 14,283
May 10, 11 AM $ 0.00123
+0.25%
$ 18.77 million $ 15,929
May 10, 10 AM $ 0.00122
+0.49%
$ 18.73 million $ 16,055
May 10, 9 AM $ 0.00122
-0.08%
$ 18.64 million $ 16,069
May 10, 8 AM $ 0.00122
+0.00%
$ 18.65 million $ 16,132
May 10, 7 AM $ 0.00122
+0.16%
$ 18.65 million $ 16,324
May 10, 6 AM $ 0.00122
-0.08%
$ 18.62 million $ 16,386
May 10, 5 AM $ 0.00122
+0.00%
$ 18.64 million $ 16,464
May 10, 4 AM $ 0.00122
-0.16%
$ 18.64 million $ 16,384
May 10, 3 AM $ 0.00122
+0.58%
$ 18.67 million $ 15,423
May 10, 2 AM $ 0.00121
-0.08%
$ 18.56 million $ 15,573
May 10, 1 AM $ 0.00121
-0.08%
$ 18.56 million $ 16,423
May 10, 12 AM $ 0.00121
-0.16%
$ 18.59 million $ 16,200
May 9, 11 PM $ 0.00121
-0.08%
$ 18.61 million $ 16,092
May 9, 10 PM $ 0.00122
+0.25%
$ 18.64 million $ 15,793
May 9, 9 PM $ 0.00121
+0.25%
$ 18.61 million $ 14,998
May 9, 8 PM $ 0.00121
+0.00%
$ 18.56 million $ 15,071
May 9, 7 PM $ 0.00121
-0.41%
$ 18.55 million $ 14,963
May 9, 6 PM $ 0.00122
+0.08%
$ 18.62 million $ 15,006
May 9, 5 PM $ 0.00122
+0.16%
$ 18.62 million $ 15,063
May 9, 4 PM $ 0.00121
+0.50%
$ 18.59 million $ 15,082