Optio Historical Data

OPT Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0043
+5.65%
$ 26.38 million $ 27,154
May 30, 2025 $ 0.00412
-7.00%
$ 25.18 million $ 25,184
May 29, 2025 $ 0.00434
+13.61%
$ 26.44 million $ 14,162
May 28, 2025 $ 0.00376
+3.58%
$ 22.82 million $ 12,440
May 27, 2025 $ 0.00348
-6.45%
$ 21.05 million $ 19,125
May 26, 2025 $ 0.00471
-13.26%
$ 28.39 million $ 12,768
May 25, 2025 $ 0.00543
+19.08%
$ 32.73 million $ 19,281
May 24, 2025 $ 0.00554
-8.13%
$ 33.16 million $ 31,225
May 23, 2025 $ 0.00597
-16.50%
$ 35.6 million $ 24,390
May 22, 2025 $ 0.00725
+32.30%
$ 43.08 million $ 24,452
May 21, 2025 $ 0.00519
+32.06%
$ 30.73 million $ 22,641
May 20, 2025 $ 0.00393
-0.51%
$ 23.19 million $ 19,789
May 19, 2025 $ 0.00396
-2.70%
$ 23.11 million $ 18,780
May 18, 2025 $ 0.00409
+2.00%
$ 23.87 million $ 18,637
May 17, 2025 $ 0.00354
-9.00%
$ 20.49 million $ 15,374
May 16, 2025 $ 0.00389
-9.95%
$ 22.44 million $ 10,759
May 15, 2025 $ 0.00432
-4.08%
$ 24.83 million $ 11,345
May 14, 2025 $ 0.00522
+6.47%
$ 29.9 million $ 11,163
May 13, 2025 $ 0.00503
+7.48%
$ 28.7 million $ 12,964
May 12, 2025 $ 0.00472
-21.53%
$ 26.78 million $ 12,561
May 11, 2025 $ 0.00599
-10.09%
$ 33.85 million $ 9,627
May 10, 2025 $ 0.00668
-0.72%
$ 37.77 million $ 19,769
May 9, 2025 $ 0.00673
+0.94%
$ 37.87 million $ 21,729
May 8, 2025 $ 0.00677
-8.03%
$ 38 million $ 20,457
May 7, 2025 $ 0.00737
-7.76%
$ 41.18 million $ 31,667
May 6, 2025 $ 0.00796
-4.68%
$ 44.3 million $ 39,386
May 5, 2025 $ 0.00836
-0.36%
$ 46.35 million $ 31,132
May 4, 2025 $ 0.00842
+1.81%
$ 46.69 million $ 40,783
May 3, 2025 $ 0.00824
+2.23%
$ 45.34 million $ 38,178
May 2, 2025 $ 0.0081
+14.41%
$ 44.57 million $ 34,076
May 1, 2025 $ 0.00677
-4.11%
$ 37.57 million $ 14,781
Apr 30, 2025 $ 0.00707
+1.43%
$ 38.6 million $ 20,101
Apr 29, 2025 $ 0.00769
-16.50%
$ 41.99 million $ 16,071
Apr 28, 2025 $ 0.00921
-4.95%
$ 50.09 million $ 16,191
Apr 27, 2025 $ 0.00969
-0.92%
$ 52.29 million $ 22,445
Apr 26, 2025 $ 0.00975
-0.81%
$ 52.41 million $ 20,334
Apr 25, 2025 $ 0.00983
-3.72%
$ 52.84 million $ 21,074
Apr 24, 2025 $ 0.0102
-6.85%
$ 54.4 million $ 22,875
Apr 23, 2025 $ 0.0109
+1.11%
$ 57.91 million $ 28,022
Apr 22, 2025 $ 0.0107
+35.14%
$ 56.55 million $ 27,834
Apr 21, 2025 $ 0.00777
-23.45%
$ 40.95 million $ 20,320
Apr 20, 2025 $ 0.0101
+2.84%
$ 52.95 million $ 26,307
Apr 19, 2025 $ 0.00987
+0.00%
$ 51.17 million $ 18,613
Apr 18, 2025 $ 0.00986
-8.02%
$ 51.12 million $ 20,454
Apr 17, 2025 $ 0.0107
-15.52%
$ 55.58 million $ 22,106
Apr 16, 2025 $ 0.0128
-35.07%
$ 65.86 million $ 29,886
Apr 15, 2025 $ 0.0197
-4.64%
$ 101.38 million $ 53,770
Apr 14, 2025 $ 0.0206
+28.56%
$ 105.31 million $ 61,170
Apr 13, 2025 $ 0.016
-4.08%
$ 81.52 million $ 60,403
Apr 12, 2025 $ 0.0166
+8.55%
$ 84.47 million $ 65,550