Optio Historical Data

OPT Page 37
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 PM $ 0.0013
+0.48%
$ 16.87 million $ 3,602
Mar 2, 8 PM $ 0.00129
-0.24%
$ 16.8 million $ 4,703
Mar 2, 7 PM $ 0.00129
-0.04%
$ 16.84 million $ 8,585
Mar 2, 6 PM $ 0.0013
-3.48%
$ 16.84 million $ 9,074
Mar 2, 5 PM $ 0.00134
+2.26%
$ 17.45 million $ 8,112
Mar 2, 4 PM $ 0.00131
+22.85%
$ 17.06 million $ 10,280
Mar 2, 3 PM $ 0.00107
+1.12%
$ 13.89 million $ 12,693
Mar 2, 2 PM $ 0.00106
+0.01%
$ 13.74 million $ 13,031
Mar 2, 1 PM $ 0.00106
-11.16%
$ 13.74 million $ 13,617
Mar 2, 12 PM $ 0.00119
+0.00%
$ 15.46 million $ 11,139
Mar 2, 11 AM $ 0.00119
+0.00%
$ 15.46 million $ 12,521
Mar 2, 10 AM $ 0.00119
+2.13%
$ 15.46 million $ 13,019
Mar 2, 9 AM $ 0.00119
+0.00%
$ 15.46 million $ 13,532
Mar 2, 8 AM $ 0.00119
+9.89%
$ 15.46 million $ 14,015
Mar 2, 7 AM $ 0.00108
+0.61%
$ 14.07 million $ 3,703
Mar 2, 6 AM $ 0.00108
-3.27%
$ 13.98 million $ 20,697
Mar 2, 5 AM $ 0.00111
+1.19%
$ 14.46 million $ 21,956
Mar 2, 4 AM $ 0.0011
+1.54%
$ 14.29 million $ 22,960
Mar 2, 3 AM $ 0.00108
+0.00%
$ 14.07 million $ 3,998
Mar 2, 2 AM $ 0.00115
+9.30%
$ 15 million $ 23,431
Mar 2, 1 AM $ 0.00106
-5.09%
$ 13.72 million $ 23,267
Mar 2, 12 AM $ 0.0011
-16.76%
$ 14.28 million $ 24,670
Mar 1, 11 PM $ 0.00132
+0.84%
$ 17.15 million $ 21,877
Mar 1, 10 PM $ 0.00131
+24.29%
$ 17.03 million $ 22,790
Mar 1, 9 PM $ 0.00105
-1.86%
$ 13.7 million $ 30,964
Mar 1, 8 PM $ 0.00107
+0.89%
$ 13.96 million $ 7,678
Mar 1, 7 PM $ 0.00106
-0.28%
$ 13.83 million $ 27,747
Mar 1, 6 PM $ 0.00107
+0.89%
$ 13.87 million $ 28,284
Mar 1, 5 PM $ 0.00106
+0.37%
$ 13.75 million $ 28,025
Mar 1, 4 PM $ 0.00105
+0.41%
$ 13.7 million $ 27,140
Mar 1, 3 PM $ 0.00105
+2.52%
$ 13.65 million $ 31,190
Mar 1, 2 PM $ 0.00102
+0.06%
$ 13.3 million $ 32,295
Mar 1, 1 PM $ 0.00102
+0.46%
$ 13.29 million $ 33,108
Mar 1, 12 PM $ 0.00102
-0.10%
$ 13.23 million $ 32,663
Mar 1, 11 AM $ 0.00102
+0.00%
$ 13.24 million $ 31,703
Mar 1, 10 AM $ 0.00102
+0.07%
$ 13.23 million $ 31,752
Mar 1, 9 AM $ 0.00102
-0.12%
$ 13.22 million $ 31,721
Mar 1, 8 AM $ 0.00102
-0.66%
$ 13.24 million $ 32,068
Mar 1, 7 AM $ 0.00103
+1.62%
$ 13.34 million $ 32,583
Mar 1, 6 AM $ 0.00101
-0.38%
$ 13.12 million $ 31,992
Mar 1, 5 AM $ 0.00101
-0.09%
$ 13.17 million $ 32,636
Mar 1, 4 AM $ 0.00101
-0.15%
$ 13.18 million $ 31,983
Mar 1, 3 AM $ 0.00102
-0.12%
$ 13.2 million $ 31,273
Mar 1, 2 AM $ 0.00102
+0.45%
$ 13.22 million $ 31,588
Mar 1, 1 AM $ 0.00101
+1.51%
$ 13.15 million $ 32,231
Mar 1, 12 AM $ 0.000996
+0.41%
$ 12.95 million $ 29,348
Feb 28, 11 PM $ 0.000993
-0.37%
$ 12.91 million $ 26,939
Feb 28, 10 PM $ 0.000996
+0.54%
$ 12.96 million $ 25,651
Feb 28, 9 PM $ 0.000991
-0.16%
$ 12.89 million $ 25,966
Feb 28, 8 PM $ 0.000993
+0.72%
$ 12.92 million $ 25,987