Optio Historical Data

OPT Page 49
Download
Date Close Price change Market cap Trading volume
Feb 5, 7 PM $ 0.00223
+0.07%
$ 28.96 million $ 21,072
Feb 5, 6 PM $ 0.00223
-0.08%
$ 28.94 million $ 29,490
Feb 5, 5 PM $ 0.00223
-0.01%
$ 28.96 million $ 30,228
Feb 5, 4 PM $ 0.00223
-0.08%
$ 28.96 million $ 30,237
Feb 5, 3 PM $ 0.00223
-7.53%
$ 28.99 million $ 29,647
Feb 5, 2 PM $ 0.00241
+0.02%
$ 31.35 million $ 23,436
Feb 5, 1 PM $ 0.00241
+0.55%
$ 31.34 million $ 23,564
Feb 5, 12 PM $ 0.0024
-0.07%
$ 31.17 million $ 23,294
Feb 5, 11 AM $ 0.0024
+0.01%
$ 31.19 million $ 25,496
Feb 5, 10 AM $ 0.0024
+0.00%
$ 31.19 million $ 25,334
Feb 5, 9 AM $ 0.0024
+0.00%
$ 31.19 million $ 25,337
Feb 5, 8 AM $ 0.0024
+0.00%
$ 31.19 million $ 25,337
Feb 5, 7 AM $ 0.0024
-0.03%
$ 31.19 million $ 25,397
Feb 5, 6 AM $ 0.0024
+0.18%
$ 31.2 million $ 25,390
Feb 5, 5 AM $ 0.00239
-0.04%
$ 31.14 million $ 25,344
Feb 5, 4 AM $ 0.0024
+0.03%
$ 31.16 million $ 25,306
Feb 5, 3 AM $ 0.0024
-0.14%
$ 31.15 million $ 25,513
Feb 5, 2 AM $ 0.0024
+0.30%
$ 31.19 million $ 25,543
Feb 5, 1 AM $ 0.00239
-0.37%
$ 31.1 million $ 29,673
Feb 5, 12 AM $ 0.0024
-0.41%
$ 31.22 million $ 29,161
Feb 4, 11 PM $ 0.00241
+5.49%
$ 31.34 million $ 28,077
Feb 4, 10 PM $ 0.00228
+0.00%
$ 29.71 million $ 22,151
Feb 4, 9 PM $ 0.00228
+0.00%
$ 29.71 million $ 22,151
Feb 4, 8 PM $ 0.00228
-1.65%
$ 29.71 million $ 22,151
Feb 4, 7 PM $ 0.00232
+7.27%
$ 30.21 million $ 16,454
Feb 4, 6 PM $ 0.00217
-1.12%
$ 28.16 million $ 8,133
Feb 4, 5 PM $ 0.00219
-0.16%
$ 28.48 million $ 7,888
Feb 4, 4 PM $ 0.00219
+0.00%
$ 28.52 million $ 8,549
Feb 4, 3 PM $ 0.00219
+0.00%
$ 28.52 million $ 8,563
Feb 4, 2 PM $ 0.00219
+0.25%
$ 28.52 million $ 8,563
Feb 4, 1 PM $ 0.00219
+0.48%
$ 28.45 million $ 9,175
Feb 4, 12 PM $ 0.00218
+2.11%
$ 28.31 million $ 10,795
Feb 4, 11 AM $ 0.00213
+0.00%
$ 27.73 million $ 8,870
Feb 4, 10 AM $ 0.00213
+0.00%
$ 27.73 million $ 9,069
Feb 4, 9 AM $ 0.00213
+0.00%
$ 27.73 million $ 9,065
Feb 4, 8 AM $ 0.00213
-0.02%
$ 27.73 million $ 9,065
Feb 4, 7 AM $ 0.00213
-0.25%
$ 27.74 million $ 9,010
Feb 4, 6 AM $ 0.00214
-0.01%
$ 27.81 million $ 9,001
Feb 4, 5 AM $ 0.00214
+0.00%
$ 27.81 million $ 8,966
Feb 4, 4 AM $ 0.00214
-0.77%
$ 27.81 million $ 8,966
Feb 4, 3 AM $ 0.00216
-0.02%
$ 28.02 million $ 8,786
Feb 4, 2 AM $ 0.00216
-1.00%
$ 28.03 million $ 8,910
Feb 4, 1 AM $ 0.00218
+0.79%
$ 28.31 million $ 5,163
Feb 4, 12 AM $ 0.00216
+0.10%
$ 28.09 million $ 6,626
Feb 3, 11 PM $ 0.00216
+0.02%
$ 28.06 million $ 6,758
Feb 3, 10 PM $ 0.00216
+0.00%
$ 28.06 million $ 7,441
Feb 3, 9 PM $ 0.00216
+0.03%
$ 28.06 million $ 7,441
Feb 3, 8 PM $ 0.00216
+0.00%
$ 28.05 million $ 7,866
Feb 3, 7 PM $ 0.00216
-0.08%
$ 28.05 million $ 7,866
Feb 3, 6 PM $ 0.00216
-0.37%
$ 28.07 million $ 8,810