Optio Historical Data

OPT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 29, 10 AM $ 0.00128
-0.16%
$ 19.65 million $ 19,120
Apr 29, 9 AM $ 0.00128
+0.47%
$ 19.66 million $ 19,118
Apr 29, 8 AM $ 0.00128
-0.08%
$ 19.57 million $ 18,791
Apr 29, 7 AM $ 0.00128
+0.00%
$ 19.59 million $ 18,778
Apr 29, 6 AM $ 0.00128
+0.00%
$ 19.59 million $ 18,228
Apr 29, 5 AM $ 0.00128
-0.16%
$ 19.6 million $ 16,956
Apr 29, 4 AM $ 0.00128
+0.47%
$ 19.65 million $ 16,323
Apr 29, 3 AM $ 0.00128
+0.47%
$ 19.56 million $ 16,351
Apr 29, 2 AM $ 0.00127
-0.24%
$ 19.45 million $ 16,899
Apr 29, 1 AM $ 0.00127
+0.39%
$ 19.49 million $ 17,051
Apr 29, 12 AM $ 0.00127
-0.31%
$ 19.4 million $ 17,216
Apr 28, 11 PM $ 0.00127
+0.00%
$ 19.46 million $ 16,962
Apr 28, 10 PM $ 0.00127
-0.55%
$ 19.4 million $ 15,859
Apr 28, 9 PM $ 0.00127
+0.00%
$ 19.51 million $ 15,731
Apr 28, 8 PM $ 0.00127
+0.63%
$ 19.49 million $ 15,978
Apr 28, 7 PM $ 0.00126
+0.00%
$ 19.37 million $ 15,982
Apr 28, 6 PM $ 0.00126
+0.16%
$ 19.37 million $ 14,431
Apr 28, 5 PM $ 0.00126
-0.24%
$ 19.33 million $ 14,335
Apr 28, 4 PM $ 0.00126
-0.47%
$ 19.37 million $ 14,206
Apr 28, 3 PM $ 0.00127
+0.16%
$ 19.45 million $ 14,043
Apr 28, 2 PM $ 0.00127
-0.08%
$ 19.42 million $ 13,806
Apr 28, 1 PM $ 0.00127
-0.47%
$ 19.4 million $ 13,739
Apr 28, 12 PM $ 0.00127
+0.00%
$ 19.49 million $ 13,578
Apr 28, 11 AM $ 0.00127
+0.08%
$ 19.51 million $ 13,619
Apr 28, 10 AM $ 0.00127
-0.24%
$ 19.49 million $ 12,778
Apr 28, 9 AM $ 0.00128
-0.23%
$ 19.54 million $ 11,650
Apr 28, 8 AM $ 0.00128
+0.31%
$ 19.63 million $ 11,451
Apr 28, 7 AM $ 0.00128
-0.31%
$ 19.57 million $ 11,366
Apr 28, 6 AM $ 0.00128
-0.08%
$ 19.63 million $ 11,233
Apr 28, 5 AM $ 0.00128
-0.08%
$ 19.65 million $ 11,234
Apr 28, 4 AM $ 0.00128
-0.85%
$ 19.66 million $ 11,307
Apr 28, 3 AM $ 0.00129
+0.23%
$ 19.83 million $ 13,405
Apr 28, 2 AM $ 0.00128
-0.39%
$ 19.65 million $ 14,200
Apr 28, 1 AM $ 0.00129
-0.39%
$ 19.75 million $ 13,999
Apr 28, 12 AM $ 0.00129
+0.08%
$ 19.83 million $ 13,917
Apr 27, 11 PM $ 0.00129
+0.39%
$ 19.82 million $ 13,724
Apr 27, 10 PM $ 0.00129
+0.00%
$ 19.74 million $ 13,725
Apr 27, 9 PM $ 0.00129
+0.00%
$ 19.74 million $ 14,300
Apr 27, 8 PM $ 0.00129
+0.16%
$ 19.74 million $ 15,564
Apr 27, 7 PM $ 0.00129
-0.08%
$ 19.71 million $ 14,436
Apr 27, 6 PM $ 0.00129
-0.23%
$ 19.72 million $ 14,735
Apr 27, 5 PM $ 0.00129
+0.08%
$ 19.79 million $ 14,923
Apr 27, 4 PM $ 0.00129
-0.54%
$ 19.79 million $ 15,182
Apr 27, 3 PM $ 0.0013
-1.96%
$ 19.89 million $ 15,386
Apr 27, 2 PM $ 0.00132
+0.23%
$ 20.29 million $ 15,674
Apr 27, 1 PM $ 0.00132
+0.46%
$ 20.24 million $ 15,822
Apr 27, 12 PM $ 0.00132
+0.00%
$ 20.15 million $ 15,959
Apr 27, 11 AM $ 0.00132
-0.23%
$ 20.15 million $ 16,146
Apr 27, 10 AM $ 0.00132
+0.23%
$ 20.2 million $ 16,444
Apr 27, 9 AM $ 0.00132
-0.38%
$ 20.15 million $ 16,610