Optio Historical Data

OPT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 15, 7 AM $ 0.00138
-0.75%
$ 17.99 million $ 12,743
Mar 15, 6 AM $ 0.00139
-0.28%
$ 18.12 million $ 13,118
Mar 15, 5 AM $ 0.0014
+0.00%
$ 18.17 million $ 13,442
Mar 15, 4 AM $ 0.0014
+0.23%
$ 18.17 million $ 13,496
Mar 15, 3 AM $ 0.00139
-0.12%
$ 18.13 million $ 13,516
Mar 15, 2 AM $ 0.00139
+0.62%
$ 18.13 million $ 13,244
Mar 15, 1 AM $ 0.00139
+0.00%
$ 18.02 million $ 12,538
Mar 15, 12 AM $ 0.00139
-0.34%
$ 18.01 million $ 12,363
Mar 14, 11 PM $ 0.00139
+0.67%
$ 18.08 million $ 12,380
Mar 14, 10 PM $ 0.00138
-0.08%
$ 17.96 million $ 13,419
Mar 14, 9 PM $ 0.00138
-0.15%
$ 17.97 million $ 14,982
Mar 14, 8 PM $ 0.00138
+0.21%
$ 18 million $ 16,289
Mar 14, 7 PM $ 0.00138
+0.00%
$ 17.96 million $ 16,439
Mar 14, 6 PM $ 0.00138
+0.07%
$ 17.96 million $ 16,664
Mar 14, 5 PM $ 0.00138
-0.14%
$ 17.95 million $ 16,775
Mar 14, 4 PM $ 0.00138
+0.07%
$ 17.97 million $ 17,145
Mar 14, 3 PM $ 0.00138
-1.00%
$ 17.96 million $ 17,350
Mar 14, 2 PM $ 0.0014
-2.36%
$ 18.14 million $ 17,427
Mar 14, 1 PM $ 0.00143
-0.89%
$ 18.58 million $ 16,012
Mar 14, 12 PM $ 0.00144
-0.06%
$ 18.74 million $ 15,114
Mar 14, 11 AM $ 0.00144
+0.21%
$ 18.75 million $ 15,982
Mar 14, 10 AM $ 0.00144
+0.07%
$ 18.72 million $ 17,055
Mar 14, 9 AM $ 0.00144
+0.00%
$ 18.71 million $ 17,184
Mar 14, 8 AM $ 0.00144
+0.09%
$ 18.71 million $ 17,367
Mar 14, 7 AM $ 0.00144
-0.19%
$ 18.69 million $ 17,331
Mar 14, 6 AM $ 0.00144
-0.40%
$ 18.73 million $ 17,459
Mar 14, 5 AM $ 0.00145
+0.00%
$ 18.8 million $ 17,064
Mar 14, 4 AM $ 0.00145
-0.12%
$ 18.83 million $ 17,083
Mar 14, 3 AM $ 0.00145
+0.55%
$ 18.85 million $ 16,638
Mar 14, 2 AM $ 0.00144
+0.07%
$ 18.76 million $ 17,023
Mar 14, 1 AM $ 0.00144
+0.28%
$ 18.76 million $ 17,162
Mar 14, 12 AM $ 0.00144
-0.48%
$ 18.71 million $ 17,294
Mar 13, 11 PM $ 0.00145
+0.35%
$ 18.8 million $ 17,518
Mar 13, 10 PM $ 0.00144
-0.55%
$ 18.75 million $ 16,745
Mar 13, 9 PM $ 0.00145
-0.28%
$ 18.85 million $ 15,497
Mar 13, 8 PM $ 0.00145
+0.28%
$ 18.91 million $ 14,453
Mar 13, 7 PM $ 0.00145
+0.14%
$ 18.85 million $ 14,687
Mar 13, 6 PM $ 0.00145
-0.45%
$ 18.83 million $ 14,383
Mar 13, 5 PM $ 0.00145
-0.86%
$ 18.89 million $ 14,745
Mar 13, 4 PM $ 0.00147
+0.08%
$ 19.05 million $ 14,354
Mar 13, 3 PM $ 0.00146
-0.99%
$ 19.04 million $ 15,277
Mar 13, 2 PM $ 0.00148
-1.14%
$ 19.23 million $ 16,074
Mar 13, 1 PM $ 0.0015
+1.01%
$ 19.45 million $ 15,387
Mar 13, 12 PM $ 0.00148
+0.54%
$ 19.26 million $ 15,130
Mar 13, 11 AM $ 0.00147
-0.14%
$ 19.17 million $ 12,867
Mar 13, 10 AM $ 0.00148
+0.61%
$ 19.19 million $ 11,612
Mar 13, 9 AM $ 0.00147
+0.48%
$ 19.09 million $ 11,394
Mar 13, 8 AM $ 0.00146
+0.14%
$ 19 million $ 11,903
Mar 13, 7 AM $ 0.00146
+0.41%
$ 18.97 million $ 12,566
Mar 13, 6 AM $ 0.00145
-0.41%
$ 18.91 million $ 12,419