Optio Historical Data

OPT Page 30
Download
Date Close Price change Market cap Trading volume
Mar 17, 8 AM $ 0.00121
-0.66%
$ 15.68 million $ 11,046
Mar 17, 7 AM $ 0.00121
+0.17%
$ 15.79 million $ 10,821
Mar 17, 6 AM $ 0.00121
+0.17%
$ 15.73 million $ 10,686
Mar 17, 5 AM $ 0.00121
-0.49%
$ 15.71 million $ 11,144
Mar 17, 4 AM $ 0.00121
+0.00%
$ 15.79 million $ 12,402
Mar 17, 3 AM $ 0.00121
-1.22%
$ 15.77 million $ 13,210
Mar 17, 2 AM $ 0.00123
-0.49%
$ 15.98 million $ 13,182
Mar 17, 1 AM $ 0.00123
+5.20%
$ 16.06 million $ 12,539
Mar 17, 12 AM $ 0.00117
-4.01%
$ 15.27 million $ 12,367
Mar 16, 11 PM $ 0.00122
+0.25%
$ 15.9 million $ 12,603
Mar 16, 10 PM $ 0.00122
+0.25%
$ 15.86 million $ 12,536
Mar 16, 9 PM $ 0.00122
+0.41%
$ 15.82 million $ 12,565
Mar 16, 8 PM $ 0.00121
+0.33%
$ 15.77 million $ 12,763
Mar 16, 7 PM $ 0.00121
+0.08%
$ 15.72 million $ 12,388
Mar 16, 6 PM $ 0.00121
+0.08%
$ 15.69 million $ 11,436
Mar 16, 5 PM $ 0.00121
+0.17%
$ 15.69 million $ 10,981
Mar 16, 4 PM $ 0.0012
+0.75%
$ 15.67 million $ 11,249
Mar 16, 3 PM $ 0.0012
-0.23%
$ 15.55 million $ 12,629
Mar 16, 2 PM $ 0.0012
-0.83%
$ 15.6 million $ 13,403
Mar 16, 1 PM $ 0.00121
+0.25%
$ 15.73 million $ 13,420
Mar 16, 12 PM $ 0.00121
+0.42%
$ 15.69 million $ 14,632
Mar 16, 11 AM $ 0.0012
-0.08%
$ 15.63 million $ 15,420
Mar 16, 10 AM $ 0.0012
+0.33%
$ 15.64 million $ 16,222
Mar 16, 9 AM $ 0.0012
+0.33%
$ 15.59 million $ 16,110
Mar 16, 8 AM $ 0.0012
-0.33%
$ 15.55 million $ 16,022
Mar 16, 7 AM $ 0.0012
-0.33%
$ 15.6 million $ 15,878
Mar 16, 6 AM $ 0.0012
-0.58%
$ 15.66 million $ 15,518
Mar 16, 5 AM $ 0.00121
-0.57%
$ 15.75 million $ 15,038
Mar 16, 4 AM $ 0.00122
+0.41%
$ 15.84 million $ 13,899
Mar 16, 3 AM $ 0.00121
+0.25%
$ 15.79 million $ 13,208
Mar 16, 2 AM $ 0.00121
-0.08%
$ 15.75 million $ 13,346
Mar 16, 1 AM $ 0.00121
+0.25%
$ 15.76 million $ 14,043
Mar 16, 12 AM $ 0.00121
-0.33%
$ 15.72 million $ 14,209
Mar 15, 11 PM $ 0.00121
+0.00%
$ 15.77 million $ 14,090
Mar 15, 10 PM $ 0.00121
-0.08%
$ 15.77 million $ 13,992
Mar 15, 9 PM $ 0.00121
+0.49%
$ 15.79 million $ 13,928
Mar 15, 8 PM $ 0.00121
+0.41%
$ 15.72 million $ 13,706
Mar 15, 7 PM $ 0.0012
-1.08%
$ 15.66 million $ 13,756
Mar 15, 6 PM $ 0.00122
+0.00%
$ 15.83 million $ 13,797
Mar 15, 5 PM $ 0.00122
+0.16%
$ 15.83 million $ 14,081
Mar 15, 4 PM $ 0.00122
-0.15%
$ 15.8 million $ 13,791
Mar 15, 3 PM $ 0.00122
-4.87%
$ 15.82 million $ 12,277
Mar 15, 2 PM $ 0.00128
-0.01%
$ 16.63 million $ 11,349
Mar 15, 1 PM $ 0.00128
-0.23%
$ 16.64 million $ 12,064
Mar 15, 12 PM $ 0.00128
-6.99%
$ 16.66 million $ 13,066
Mar 15, 11 AM $ 0.00138
+0.01%
$ 17.9 million $ 13,501
Mar 15, 10 AM $ 0.00138
+0.00%
$ 17.9 million $ 12,651
Mar 15, 9 AM $ 0.00138
-0.62%
$ 17.9 million $ 12,572
Mar 15, 8 AM $ 0.00139
+0.28%
$ 18.03 million $ 12,679
Mar 15, 7 AM $ 0.00138
-0.75%
$ 17.99 million $ 12,743