Optio Historical Data

OPT Page 48
Download
Date Close Price change Market cap Trading volume
Feb 7, 8 PM $ 0.00223
-1.21%
$ 28.95 million $ 7,748
Feb 7, 7 PM $ 0.00225
-0.30%
$ 29.31 million $ 7,140
Feb 7, 6 PM $ 0.00226
+0.96%
$ 29.4 million $ 6,956
Feb 7, 5 PM $ 0.00224
-1.69%
$ 29.12 million $ 4,038
Feb 7, 4 PM $ 0.00228
-0.06%
$ 29.61 million $ 3,317
Feb 7, 3 PM $ 0.00228
-0.63%
$ 29.63 million $ 3,208
Feb 7, 2 PM $ 0.00229
+0.79%
$ 29.82 million $ 3,159
Feb 7, 1 PM $ 0.00227
+0.68%
$ 29.52 million $ 3,367
Feb 7, 12 PM $ 0.00225
+2.12%
$ 29.32 million $ 3,026
Feb 7, 11 AM $ 0.00221
-0.03%
$ 28.71 million $ 2,256
Feb 7, 10 AM $ 0.00221
+0.00%
$ 28.72 million $ 2,204
Feb 7, 9 AM $ 0.00221
-0.01%
$ 28.72 million $ 2,204
Feb 7, 8 AM $ 0.00221
+0.00%
$ 28.72 million $ 2,223
Feb 7, 7 AM $ 0.00221
+0.00%
$ 28.72 million $ 2,250
Feb 7, 6 AM $ 0.00221
+0.18%
$ 28.72 million $ 2,250
Feb 7, 5 AM $ 0.0022
-1.98%
$ 28.66 million $ 1,454
Feb 7, 4 AM $ 0.00225
+0.00%
$ 29.24 million $ 153
Feb 7, 3 AM $ 0.00225
+0.00%
$ 29.24 million $ 153
Feb 7, 2 AM $ 0.00225
+0.00%
$ 29.24 million $ 2,067
Feb 7, 1 AM $ 0.00225
+0.00%
$ 29.24 million $ 2,067
Feb 7, 12 AM $ 0.00225
+0.00%
$ 29.24 million $ 2,067
Feb 6, 11 PM $ 0.00225
+0.00%
$ 29.24 million $ 2,178
Feb 6, 10 PM $ 0.00225
+1.82%
$ 29.24 million $ 2,178
Feb 6, 9 PM $ 0.00221
+0.00%
$ 28.72 million $ 2,403
Feb 6, 8 PM $ 0.00221
+0.23%
$ 28.72 million $ 2,403
Feb 6, 7 PM $ 0.0022
-0.31%
$ 28.66 million $ 2,537
Feb 6, 6 PM $ 0.00221
+0.00%
$ 28.75 million $ 1,882
Feb 6, 5 PM $ 0.00221
+0.00%
$ 28.75 million $ 1,882
Feb 6, 4 PM $ 0.00221
-0.07%
$ 28.75 million $ 1,882
Feb 6, 3 PM $ 0.00221
+0.20%
$ 28.77 million $ 2,489
Feb 6, 2 PM $ 0.00221
-0.23%
$ 28.71 million $ 9,088
Feb 6, 1 PM $ 0.00221
+0.00%
$ 28.77 million $ 8,751
Feb 6, 12 PM $ 0.00221
+0.00%
$ 28.77 million $ 9,239
Feb 6, 11 AM $ 0.00221
-0.01%
$ 28.77 million $ 9,235
Feb 6, 10 AM $ 0.00221
+0.00%
$ 28.77 million $ 9,397
Feb 6, 9 AM $ 0.00221
+0.01%
$ 28.77 million $ 9,397
Feb 6, 8 AM $ 0.00221
-0.01%
$ 28.77 million $ 9,377
Feb 6, 7 AM $ 0.00221
+0.00%
$ 28.77 million $ 9,351
Feb 6, 6 AM $ 0.00221
+0.00%
$ 28.77 million $ 9,378
Feb 6, 5 AM $ 0.00221
+0.00%
$ 28.78 million $ 9,422
Feb 6, 4 AM $ 0.00221
+0.00%
$ 28.78 million $ 9,460
Feb 6, 3 AM $ 0.00221
+0.00%
$ 28.78 million $ 9,460
Feb 6, 2 AM $ 0.00221
+0.00%
$ 28.78 million $ 9,462
Feb 6, 1 AM $ 0.00221
+0.00%
$ 28.78 million $ 9,489
Feb 6, 12 AM $ 0.00221
-0.11%
$ 28.78 million $ 9,687
Feb 5, 11 PM $ 0.00222
+0.02%
$ 28.81 million $ 11,037
Feb 5, 10 PM $ 0.00221
-0.45%
$ 28.8 million $ 16,760
Feb 5, 9 PM $ 0.00222
+0.02%
$ 28.93 million $ 15,914
Feb 5, 8 PM $ 0.00222
-0.12%
$ 28.92 million $ 15,868
Feb 5, 7 PM $ 0.00223
+0.07%
$ 28.96 million $ 21,072