Optio Historical Data

OPT Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 3 PM $ 0.00111
+2.22%
$ 16.94 million $ 11,891
May 7, 2 PM $ 0.00108
-0.55%
$ 16.58 million $ 11,852
May 7, 1 PM $ 0.00107
-1.02%
$ 16.36 million $ 10,536
May 7, 12 PM $ 0.00108
+0.09%
$ 16.51 million $ 9,125
May 7, 11 AM $ 0.00108
+0.09%
$ 16.49 million $ 8,998
May 7, 10 AM $ 0.00108
+0.84%
$ 16.48 million $ 8,318
May 7, 9 AM $ 0.00107
-0.93%
$ 16.34 million $ 7,141
May 7, 8 AM $ 0.00108
-0.28%
$ 16.49 million $ 7,105
May 7, 7 AM $ 0.00108
+1.89%
$ 16.54 million $ 6,904
May 7, 6 AM $ 0.00106
+0.00%
$ 16.23 million $ 7,037
May 7, 5 AM $ 0.00106
+0.00%
$ 16.23 million $ 7,323
May 7, 4 AM $ 0.00106
+0.00%
$ 16.23 million $ 7,741
May 7, 3 AM $ 0.00106
+0.00%
$ 16.23 million $ 8,050
May 7, 2 AM $ 0.00106
+0.00%
$ 16.23 million $ 8,395
May 7, 1 AM $ 0.00106
+0.00%
$ 16.23 million $ 9,576
May 7, 12 AM $ 0.00106
-0.01%
$ 16.23 million $ 12,005
May 6, 11 PM $ 0.00106
+0.00%
$ 16.23 million $ 13,901
May 6, 10 PM $ 0.00106
+0.00%
$ 16.23 million $ 14,468
May 6, 9 PM $ 0.00106
+0.00%
$ 16.23 million $ 14,712
May 6, 8 PM $ 0.00106
-2.39%
$ 16.23 million $ 15,031
May 6, 7 PM $ 0.00109
-0.09%
$ 16.74 million $ 14,752
May 6, 6 PM $ 0.00109
+0.27%
$ 16.74 million $ 13,380
May 6, 5 PM $ 0.00109
-2.32%
$ 16.69 million $ 12,908
May 6, 4 PM $ 0.00112
-0.44%
$ 17.09 million $ 13,047
May 6, 3 PM $ 0.00112
-1.77%
$ 17.16 million $ 13,016
May 6, 2 PM $ 0.00114
-2.31%
$ 17.47 million $ 12,600
May 6, 1 PM $ 0.00117
-0.26%
$ 17.87 million $ 12,425
May 6, 12 PM $ 0.00117
-0.42%
$ 17.92 million $ 12,173
May 6, 11 AM $ 0.00117
+0.00%
$ 17.98 million $ 12,375
May 6, 10 AM $ 0.00117
-1.01%
$ 17.98 million $ 12,332
May 6, 9 AM $ 0.00119
+0.08%
$ 18.16 million $ 12,484
May 6, 8 AM $ 0.00118
+0.17%
$ 18.15 million $ 12,462
May 6, 7 AM $ 0.00118
+0.17%
$ 18.11 million $ 12,491
May 6, 6 AM $ 0.00118
-0.08%
$ 18.1 million $ 12,560
May 6, 5 AM $ 0.00118
+0.00%
$ 18.11 million $ 12,619
May 6, 4 AM $ 0.00118
+0.00%
$ 18.11 million $ 12,610
May 6, 3 AM $ 0.00118
+0.17%
$ 18.11 million $ 12,354
May 6, 2 AM $ 0.00118
-0.17%
$ 18.07 million $ 12,154
May 6, 1 AM $ 0.00118
+0.34%
$ 18.08 million $ 11,436
May 6, 12 AM $ 0.00118
+0.00%
$ 18.01 million $ 10,666
May 5, 11 PM $ 0.00118
-0.51%
$ 18.01 million $ 10,545
May 5, 10 PM $ 0.00118
+0.00%
$ 18.1 million $ 10,338
May 5, 9 PM $ 0.00118
-0.25%
$ 18.09 million $ 10,495
May 5, 8 PM $ 0.00118
+0.17%
$ 18.13 million $ 10,614
May 5, 7 PM $ 0.00118
+0.00%
$ 18.1 million $ 13,105
May 5, 6 PM $ 0.00118
+0.08%
$ 18.1 million $ 14,161
May 5, 5 PM $ 0.00118
-0.09%
$ 18.05 million $ 14,520
May 5, 4 PM $ 0.00118
-0.34%
$ 18.05 million $ 14,477
May 5, 3 PM $ 0.00119
+0.00%
$ 18.16 million $ 14,535
May 5, 2 PM $ 0.00119
-0.08%
$ 18.16 million $ 14,741