Optio Historical Data

OPT Page 78
Download
Date Close Price change Market cap Trading volume
Dec 5, 10 PM $ 0.00503
+2.17%
$ 57.13 million $ 26,196
Dec 5, 9 PM $ 0.00493
-0.59%
$ 55.92 million $ 23,460
Dec 5, 8 PM $ 0.00496
+0.00%
$ 56.25 million $ 24,621
Dec 5, 7 PM $ 0.00496
+0.39%
$ 56.25 million $ 24,621
Dec 5, 6 PM $ 0.00494
+0.00%
$ 56.03 million $ 24,523
Dec 5, 5 PM $ 0.00494
-0.58%
$ 56.03 million $ 24,630
Dec 5, 4 PM $ 0.00497
+3.47%
$ 56.36 million $ 23,800
Dec 5, 3 PM $ 0.0048
-0.41%
$ 54.47 million $ 18,570
Dec 5, 2 PM $ 0.00482
+11.83%
$ 54.7 million $ 20,429
Dec 5, 1 PM $ 0.00431
+0.00%
$ 48.91 million $ 8,519
Dec 5, 12 PM $ 0.00431
+0.00%
$ 48.91 million $ 8,519
Dec 5, 11 AM $ 0.00431
+0.00%
$ 48.91 million $ 8,519
Dec 5, 10 AM $ 0.00431
+0.47%
$ 48.91 million $ 8,519
Dec 5, 9 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,208
Dec 5, 8 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,208
Dec 5, 7 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,208
Dec 5, 6 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,208
Dec 5, 5 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,213
Dec 5, 4 AM $ 0.00429
+0.00%
$ 48.68 million $ 8,213
Dec 5, 3 AM $ 0.00429
+0.00%
$ 48.68 million $ 20,718
Dec 5, 2 AM $ 0.00429
+0.00%
$ 48.68 million $ 22,535
Dec 5, 1 AM $ 0.00429
-0.46%
$ 48.68 million $ 23,943
Dec 5, 12 AM $ 0.00431
+0.00%
$ 48.91 million $ 23,933
Dec 4, 11 PM $ 0.00431
+3.36%
$ 48.91 million $ 23,935
Dec 4, 10 PM $ 0.00417
-0.24%
$ 47.32 million $ 21,022
Dec 4, 9 PM $ 0.00418
+0.97%
$ 47.36 million $ 20,736
Dec 4, 8 PM $ 0.00414
+0.00%
$ 46.9 million $ 19,464
Dec 4, 7 PM $ 0.00414
+0.00%
$ 46.9 million $ 20,744
Dec 4, 6 PM $ 0.00414
+0.24%
$ 46.9 million $ 21,963
Dec 4, 5 PM $ 0.00413
+0.49%
$ 46.79 million $ 24,642
Dec 4, 4 PM $ 0.00411
+0.41%
$ 46.56 million $ 24,627
Dec 4, 3 PM $ 0.00409
+1.62%
$ 46.37 million $ 28,830
Dec 4, 2 PM $ 0.00403
+0.00%
$ 45.63 million $ 24,326
Dec 4, 1 PM $ 0.00403
+0.42%
$ 45.63 million $ 24,999
Dec 4, 12 PM $ 0.00401
+0.14%
$ 45.44 million $ 29,127
Dec 4, 11 AM $ 0.00401
+0.00%
$ 45.38 million $ 29,121
Dec 4, 10 AM $ 0.00401
-0.55%
$ 45.38 million $ 29,244
Dec 4, 4 AM $ 0.0044
-4.14%
$ 49.85 million $ 12,907
Dec 4, 3 AM $ 0.00459
-1.50%
$ 52 million $ 12,907
Dec 4, 2 AM $ 0.00466
-1.27%
$ 52.79 million $ 11,091
Dec 4, 1 AM $ 0.00472
+0.00%
$ 53.47 million $ 9,789
Dec 4, 12 AM $ 0.00472
+0.00%
$ 53.47 million $ 9,792
Dec 3, 11 PM $ 0.00472
-0.84%
$ 53.47 million $ 9,790
Dec 3, 10 PM $ 0.00476
-1.18%
$ 53.93 million $ 9,298
Dec 3, 9 PM $ 0.00482
+0.00%
$ 54.48 million $ 12,340
Dec 3, 8 PM $ 0.00482
+1.19%
$ 54.48 million $ 12,329
Dec 3, 2 PM $ 0.0035
-4.43%
$ 39.59 million $ 1,707
Dec 3, 1 PM $ 0.00433
+0.00%
$ 48.97 million $ 415
Dec 3, 12 PM $ 0.00433
+0.00%
$ 48.97 million $ 415
Dec 3, 6 AM $ 0.00448
+0.00%
$ 50.65 million $ 1,396