Optio Historical Data

OPT Page 3
Download
Date Close Price change Market cap Trading volume
Jun 10, 7 AM $ 0.000522
+0.77%
$ 8.26 million $ 9,829
Jun 10, 6 AM $ 0.000519
+0.19%
$ 8.22 million $ 9,658
Jun 10, 5 AM $ 0.000518
+0.97%
$ 8.2 million $ 11,034
Jun 10, 4 AM $ 0.000518
-0.38%
$ 8.2 million $ 11,300
Jun 10, 3 AM $ 0.00052
+0.19%
$ 8.23 million $ 11,905
Jun 10, 2 AM $ 0.000519
-0.57%
$ 8.22 million $ 12,994
Jun 10, 1 AM $ 0.000522
+0.19%
$ 8.26 million $ 13,213
Jun 10, 12 AM $ 0.000521
-0.19%
$ 8.25 million $ 13,321
Jun 9, 11 PM $ 0.000521
+0.00%
$ 8.25 million $ 14,339
Jun 9, 10 PM $ 0.000521
-0.19%
$ 8.25 million $ 14,497
Jun 9, 9 PM $ 0.000522
-0.38%
$ 8.26 million $ 14,685
Jun 9, 8 PM $ 0.000524
-0.19%
$ 8.29 million $ 15,659
Jun 9, 7 PM $ 0.000525
+0.19%
$ 8.31 million $ 15,475
Jun 9, 6 PM $ 0.000524
+0.58%
$ 8.29 million $ 15,060
Jun 9, 5 PM $ 0.000521
+0.77%
$ 8.25 million $ 15,227
Jun 9, 4 PM $ 0.000517
-0.19%
$ 8.18 million $ 15,428
Jun 9, 3 PM $ 0.000518
+0.00%
$ 8.2 million $ 14,844
Jun 9, 2 PM $ 0.000518
-1.89%
$ 8.2 million $ 14,853
Jun 9, 1 PM $ 0.000528
-0.19%
$ 8.36 million $ 15,105
Jun 9, 12 PM $ 0.000529
+0.00%
$ 8.37 million $ 15,349
Jun 9, 11 AM $ 0.000529
+0.00%
$ 8.37 million $ 15,648
Jun 9, 10 AM $ 0.00053
+0.00%
$ 8.39 million $ 15,825
Jun 9, 9 AM $ 0.000529
-0.38%
$ 8.37 million $ 16,576
Jun 9, 8 AM $ 0.000531
-0.56%
$ 8.41 million $ 16,701
Jun 9, 7 AM $ 0.000534
-0.37%
$ 8.45 million $ 18,432
Jun 9, 6 AM $ 0.000535
-0.19%
$ 8.47 million $ 18,593
Jun 9, 5 AM $ 0.000535
+0.38%
$ 8.47 million $ 17,657
Jun 9, 4 AM $ 0.000533
+0.57%
$ 8.44 million $ 17,498
Jun 9, 3 AM $ 0.00053
-0.38%
$ 8.39 million $ 16,996
Jun 9, 2 AM $ 0.000532
+0.19%
$ 8.42 million $ 16,148
Jun 9, 1 AM $ 0.000531
+0.38%
$ 8.41 million $ 16,312
Jun 9, 12 AM $ 0.000529
-0.75%
$ 8.37 million $ 16,323
Jun 8, 11 PM $ 0.000534
-0.37%
$ 8.45 million $ 15,414
Jun 8, 10 PM $ 0.000536
-0.92%
$ 8.48 million $ 15,296
Jun 8, 9 PM $ 0.000541
+0.93%
$ 8.56 million $ 15,276
Jun 8, 8 PM $ 0.000536
+0.19%
$ 8.48 million $ 14,433
Jun 8, 7 PM $ 0.000535
-0.19%
$ 8.47 million $ 14,421
Jun 8, 6 PM $ 0.000538
+0.37%
$ 8.52 million $ 14,419
Jun 8, 5 PM $ 0.000535
-0.37%
$ 8.47 million $ 16,058
Jun 8, 4 PM $ 0.000537
-0.37%
$ 8.5 million $ 17,650
Jun 8, 3 PM $ 0.00054
+0.19%
$ 8.55 million $ 17,518
Jun 8, 2 PM $ 0.000539
+0.19%
$ 8.53 million $ 17,681
Jun 8, 1 PM $ 0.000538
-0.37%
$ 8.52 million $ 17,662
Jun 8, 12 PM $ 0.000538
+0.19%
$ 8.52 million $ 17,676
Jun 8, 11 AM $ 0.000537
+0.75%
$ 8.5 million $ 17,547
Jun 8, 10 AM $ 0.000533
-0.74%
$ 8.44 million $ 17,558
Jun 8, 9 AM $ 0.000536
+0.56%
$ 8.48 million $ 17,313
Jun 8, 8 AM $ 0.000533
+0.00%
$ 8.44 million $ 17,445
Jun 8, 7 AM $ 0.000533
+0.19%
$ 8.44 million $ 16,369
Jun 8, 6 AM $ 0.000532
+0.38%
$ 8.42 million $ 15,547