Optio Historical Data

OPT Page 28
Download
Date Close Price change Market cap Trading volume
Apr 20, 7 PM $ 0.00135
+0.21%
$ 20.68 million $ 15,470
Apr 20, 6 PM $ 0.00135
+1.22%
$ 20.64 million $ 15,561
Apr 20, 5 PM $ 0.00133
+0.36%
$ 20.39 million $ 15,612
Apr 20, 4 PM $ 0.00133
-0.14%
$ 20.33 million $ 14,928
Apr 20, 3 PM $ 0.00133
+0.22%
$ 20.36 million $ 15,723
Apr 20, 2 PM $ 0.00133
-0.21%
$ 20.32 million $ 16,736
Apr 20, 1 PM $ 0.00133
+0.29%
$ 20.36 million $ 17,546
Apr 20, 12 PM $ 0.00133
+0.00%
$ 20.3 million $ 19,032
Apr 20, 11 AM $ 0.00132
+0.00%
$ 20.27 million $ 20,208
Apr 20, 10 AM $ 0.00132
+0.44%
$ 20.26 million $ 20,504
Apr 20, 9 AM $ 0.00132
-0.65%
$ 20.17 million $ 20,638
Apr 20, 8 AM $ 0.00132
-0.15%
$ 20.29 million $ 20,527
Apr 20, 7 AM $ 0.00133
+0.86%
$ 20.32 million $ 20,625
Apr 20, 6 AM $ 0.00132
+0.59%
$ 20.14 million $ 20,599
Apr 20, 5 AM $ 0.00131
-0.15%
$ 20.02 million $ 20,668
Apr 20, 4 AM $ 0.00131
-0.37%
$ 20.07 million $ 19,815
Apr 20, 3 AM $ 0.00131
+0.14%
$ 20.13 million $ 18,635
Apr 20, 2 AM $ 0.00131
-0.04%
$ 20.1 million $ 17,649
Apr 20, 1 AM $ 0.00131
+0.15%
$ 20.09 million $ 16,701
Apr 20, 12 AM $ 0.00131
+0.15%
$ 20.03 million $ 16,433
Apr 19, 11 PM $ 0.0013
-0.08%
$ 19.98 million $ 15,739
Apr 19, 10 PM $ 0.00131
-1.51%
$ 19.44 million $ 15,327
Apr 19, 9 PM $ 0.00132
-0.08%
$ 19.72 million $ 15,267
Apr 19, 8 PM $ 0.00133
-0.23%
$ 19.73 million $ 15,355
Apr 19, 7 PM $ 0.00133
+0.15%
$ 19.78 million $ 15,524
Apr 19, 6 PM $ 0.00133
-0.23%
$ 19.75 million $ 15,626
Apr 19, 5 PM $ 0.00133
-0.30%
$ 19.79 million $ 15,595
Apr 19, 4 PM $ 0.00133
+0.15%
$ 19.85 million $ 15,240
Apr 19, 3 PM $ 0.00133
-0.22%
$ 19.81 million $ 13,614
Apr 19, 2 PM $ 0.00133
+0.08%
$ 19.84 million $ 12,791
Apr 19, 1 PM $ 0.00133
+0.38%
$ 19.84 million $ 11,967
Apr 19, 12 PM $ 0.00133
-0.30%
$ 19.76 million $ 10,583
Apr 19, 11 AM $ 0.00133
+0.08%
$ 19.82 million $ 9,662
Apr 19, 10 AM $ 0.00133
-0.15%
$ 19.81 million $ 9,438
Apr 19, 9 AM $ 0.00133
+0.60%
$ 19.84 million $ 9,547
Apr 19, 8 AM $ 0.00132
-0.38%
$ 19.72 million $ 9,555
Apr 19, 7 AM $ 0.00133
-1.04%
$ 19.79 million $ 9,555
Apr 19, 6 AM $ 0.00134
-0.07%
$ 20.02 million $ 9,646
Apr 19, 5 AM $ 0.00134
-0.30%
$ 20.02 million $ 9,778
Apr 19, 4 AM $ 0.00135
-0.07%
$ 20.08 million $ 9,812
Apr 19, 3 AM $ 0.00135
+0.00%
$ 20.09 million $ 9,752
Apr 19, 2 AM $ 0.00135
+0.30%
$ 20.09 million $ 9,997
Apr 19, 1 AM $ 0.00135
-0.07%
$ 20.05 million $ 10,161
Apr 19, 12 AM $ 0.00135
-0.15%
$ 20.06 million $ 10,420
Apr 18, 11 PM $ 0.00135
+0.07%
$ 20.08 million $ 12,451
Apr 18, 10 PM $ 0.00135
-0.07%
$ 20.06 million $ 14,324
Apr 18, 9 PM $ 0.00135
-0.44%
$ 20.08 million $ 14,921
Apr 18, 8 PM $ 0.00135
+0.44%
$ 20.17 million $ 15,036
Apr 18, 7 PM $ 0.00135
+0.07%
$ 20.06 million $ 14,773
Apr 18, 6 PM $ 0.00135
-1.46%
$ 20.05 million $ 14,623