Optio Historical Data

OPT Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 11 AM $ 0.0012
-0.08%
$ 18.44 million $ 21,841
May 1, 10 AM $ 0.0012
+0.08%
$ 18.45 million $ 21,945
May 1, 9 AM $ 0.0012
-0.17%
$ 18.45 million $ 22,006
May 1, 8 AM $ 0.00121
+0.17%
$ 18.48 million $ 21,966
May 1, 7 AM $ 0.00121
+0.42%
$ 18.47 million $ 21,889
May 1, 6 AM $ 0.0012
+0.00%
$ 18.39 million $ 21,923
May 1, 5 AM $ 0.0012
+0.00%
$ 18.39 million $ 21,883
May 1, 4 AM $ 0.0012
+0.92%
$ 18.41 million $ 21,733
May 1, 3 AM $ 0.00119
+0.00%
$ 18.24 million $ 21,553
May 1, 2 AM $ 0.00119
-0.08%
$ 18.24 million $ 21,763
May 1, 1 AM $ 0.00119
+0.17%
$ 18.27 million $ 20,457
May 1, 12 AM $ 0.00119
+0.25%
$ 18.22 million $ 18,831
Apr 30, 11 PM $ 0.00119
-0.17%
$ 18.18 million $ 18,563
Apr 30, 10 PM $ 0.00119
+0.08%
$ 18.22 million $ 18,327
Apr 30, 9 PM $ 0.00119
-0.25%
$ 18.19 million $ 16,884
Apr 30, 8 PM $ 0.00119
-0.08%
$ 18.22 million $ 15,665
Apr 30, 7 PM $ 0.00119
+0.08%
$ 18.22 million $ 13,942
Apr 30, 6 PM $ 0.00119
-0.17%
$ 18.21 million $ 11,824
Apr 30, 5 PM $ 0.00119
+0.42%
$ 18.24 million $ 10,397
Apr 30, 4 PM $ 0.00119
-0.67%
$ 18.16 million $ 10,089
Apr 30, 3 PM $ 0.00119
-1.40%
$ 18.28 million $ 9,062
Apr 30, 2 PM $ 0.00121
+0.17%
$ 18.55 million $ 8,421
Apr 30, 1 PM $ 0.00121
-0.25%
$ 18.51 million $ 8,961
Apr 30, 12 PM $ 0.00121
+0.00%
$ 18.56 million $ 9,367
Apr 30, 11 AM $ 0.00121
+0.08%
$ 18.56 million $ 9,343
Apr 30, 10 AM $ 0.00121
+0.08%
$ 18.55 million $ 9,525
Apr 30, 9 AM $ 0.00121
-0.17%
$ 18.53 million $ 10,577
Apr 30, 8 AM $ 0.00121
+0.08%
$ 18.56 million $ 11,284
Apr 30, 7 AM $ 0.00121
+0.25%
$ 18.55 million $ 11,446
Apr 30, 6 AM $ 0.00121
-0.08%
$ 18.5 million $ 12,177
Apr 30, 5 AM $ 0.00121
+0.17%
$ 18.51 million $ 13,540
Apr 30, 4 AM $ 0.00121
-0.08%
$ 18.48 million $ 14,351
Apr 30, 3 AM $ 0.00121
+0.17%
$ 18.5 million $ 14,372
Apr 30, 2 AM $ 0.00121
-0.90%
$ 18.47 million $ 14,356
Apr 30, 1 AM $ 0.00122
-0.16%
$ 18.64 million $ 14,278
Apr 30, 12 AM $ 0.00122
+0.25%
$ 18.65 million $ 14,052
Apr 29, 11 PM $ 0.00121
+0.16%
$ 18.61 million $ 14,431
Apr 29, 10 PM $ 0.00121
-0.25%
$ 18.58 million $ 15,610
Apr 29, 9 PM $ 0.00122
+0.58%
$ 18.62 million $ 15,736
Apr 29, 8 PM $ 0.00121
-0.58%
$ 18.5 million $ 15,574
Apr 29, 7 PM $ 0.00121
-1.30%
$ 18.59 million $ 17,044
Apr 29, 6 PM $ 0.00123
-1.12%
$ 18.84 million $ 18,506
Apr 29, 5 PM $ 0.00124
+0.48%
$ 19.03 million $ 18,771
Apr 29, 4 PM $ 0.00124
-0.24%
$ 18.96 million $ 18,924
Apr 29, 3 PM $ 0.00124
-0.56%
$ 19 million $ 19,123
Apr 29, 2 PM $ 0.00125
-0.40%
$ 19.11 million $ 19,009
Apr 29, 1 PM $ 0.00125
-2.49%
$ 19.19 million $ 18,591
Apr 29, 12 PM $ 0.00128
+0.08%
$ 19.68 million $ 18,427
Apr 29, 11 AM $ 0.00128
+0.08%
$ 19.66 million $ 18,473
Apr 29, 10 AM $ 0.00128
-0.16%
$ 19.65 million $ 19,120