Optio Historical Data

OPT Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 4 PM $ 0.00121
+0.50%
$ 18.59 million $ 15,082
May 9, 3 PM $ 0.00121
+0.17%
$ 18.51 million $ 15,034
May 9, 2 PM $ 0.00121
-0.17%
$ 18.48 million $ 15,090
May 9, 1 PM $ 0.00121
+0.50%
$ 18.51 million $ 14,960
May 9, 12 PM $ 0.0012
-0.08%
$ 18.42 million $ 14,038
May 9, 11 AM $ 0.0012
+0.00%
$ 18.44 million $ 12,672
May 9, 10 AM $ 0.0012
+0.08%
$ 18.44 million $ 12,592
May 9, 9 AM $ 0.0012
-0.17%
$ 18.42 million $ 12,712
May 9, 8 AM $ 0.0012
+0.00%
$ 18.45 million $ 12,680
May 9, 7 AM $ 0.0012
+0.00%
$ 18.45 million $ 13,669
May 9, 6 AM $ 0.0012
+0.00%
$ 18.45 million $ 16,610
May 9, 5 AM $ 0.0012
+0.17%
$ 18.45 million $ 18,291
May 9, 4 AM $ 0.0012
+0.58%
$ 18.45 million $ 18,408
May 9, 3 AM $ 0.0012
-0.17%
$ 18.35 million $ 18,332
May 9, 2 AM $ 0.0012
+2.74%
$ 18.36 million $ 17,924
May 9, 1 AM $ 0.00117
-0.09%
$ 17.87 million $ 16,387
May 9, 12 AM $ 0.00117
+0.52%
$ 17.89 million $ 15,237
May 8, 11 PM $ 0.00116
-0.26%
$ 17.79 million $ 15,075
May 8, 10 PM $ 0.00116
+0.09%
$ 17.84 million $ 15,155
May 8, 9 PM $ 0.00116
+0.34%
$ 17.83 million $ 15,255
May 8, 8 PM $ 0.00116
+0.17%
$ 17.76 million $ 15,219
May 8, 7 PM $ 0.00116
+0.78%
$ 17.73 million $ 15,220
May 8, 6 PM $ 0.00115
+0.09%
$ 17.6 million $ 14,933
May 8, 5 PM $ 0.00115
+0.35%
$ 17.58 million $ 14,826
May 8, 4 PM $ 0.00114
+0.35%
$ 17.52 million $ 14,957
May 8, 3 PM $ 0.00114
+0.18%
$ 17.46 million $ 15,051
May 8, 2 PM $ 0.00114
+0.53%
$ 17.43 million $ 15,006
May 8, 1 PM $ 0.00113
-0.35%
$ 17.34 million $ 16,503
May 8, 12 PM $ 0.00114
-0.35%
$ 17.4 million $ 17,820
May 8, 11 AM $ 0.00114
+0.09%
$ 17.46 million $ 17,751
May 8, 10 AM $ 0.00114
+0.18%
$ 17.44 million $ 18,441
May 8, 9 AM $ 0.00114
+0.18%
$ 17.41 million $ 19,412
May 8, 8 AM $ 0.00113
+2.25%
$ 17.38 million $ 19,473
May 8, 7 AM $ 0.00111
-0.09%
$ 17 million $ 18,452
May 8, 6 AM $ 0.00111
+0.00%
$ 17.01 million $ 15,372
May 8, 5 AM $ 0.00111
+0.09%
$ 17.01 million $ 13,364
May 8, 4 AM $ 0.00111
+0.09%
$ 17 million $ 12,978
May 8, 3 AM $ 0.00111
-0.09%
$ 16.98 million $ 12,535
May 8, 2 AM $ 0.00111
+0.00%
$ 17 million $ 12,142
May 8, 1 AM $ 0.00111
-0.36%
$ 17 million $ 11,760
May 8, 12 AM $ 0.00111
+0.18%
$ 17.07 million $ 11,242
May 7, 11 PM $ 0.00111
+0.00%
$ 17.04 million $ 10,873
May 7, 10 PM $ 0.00111
+0.00%
$ 17.04 million $ 10,426
May 7, 9 PM $ 0.00111
-0.36%
$ 17.04 million $ 10,013
May 7, 8 PM $ 0.00112
+0.00%
$ 17.11 million $ 9,600
May 7, 7 PM $ 0.00112
+0.00%
$ 17.11 million $ 10,023
May 7, 6 PM $ 0.00112
+0.81%
$ 17.11 million $ 11,643
May 7, 5 PM $ 0.00111
+0.27%
$ 16.97 million $ 12,170
May 7, 4 PM $ 0.00111
+0.00%
$ 16.94 million $ 11,994
May 7, 3 PM $ 0.00111
+2.22%
$ 16.94 million $ 11,891