Optio Historical Data

OPT Page 4
Download
Date Close Price change Market cap Trading volume
Jun 8, 6 AM $ 0.000532
+0.38%
$ 8.42 million $ 15,547
Jun 8, 5 AM $ 0.00053
+0.19%
$ 8.39 million $ 15,165
Jun 8, 4 AM $ 0.000529
-0.56%
$ 8.37 million $ 15,065
Jun 8, 3 AM $ 0.000533
+0.19%
$ 8.44 million $ 15,112
Jun 8, 2 AM $ 0.000533
+0.00%
$ 8.44 million $ 15,016
Jun 8, 1 AM $ 0.000533
-1.11%
$ 8.44 million $ 14,900
Jun 8, 12 AM $ 0.000539
+1.13%
$ 8.53 million $ 14,920
Jun 7, 11 PM $ 0.000533
+0.38%
$ 8.44 million $ 14,877
Jun 7, 10 PM $ 0.000531
+1.92%
$ 8.41 million $ 14,864
Jun 7, 9 PM $ 0.000521
-0.19%
$ 8.25 million $ 14,756
Jun 7, 8 PM $ 0.000522
+0.77%
$ 8.26 million $ 14,723
Jun 7, 7 PM $ 0.000518
-1.33%
$ 8.2 million $ 14,573
Jun 7, 6 PM $ 0.000526
+0.00%
$ 8.33 million $ 14,465
Jun 7, 5 PM $ 0.000526
+0.19%
$ 8.33 million $ 12,601
Jun 7, 4 PM $ 0.000526
+0.57%
$ 8.33 million $ 10,832
Jun 7, 3 PM $ 0.000523
+0.00%
$ 8.28 million $ 10,782
Jun 7, 2 PM $ 0.000523
+0.19%
$ 8.28 million $ 10,549
Jun 7, 1 PM $ 0.000523
+0.00%
$ 8.28 million $ 10,312
Jun 7, 12 PM $ 0.000524
-0.95%
$ 8.29 million $ 10,132
Jun 7, 11 AM $ 0.000528
+0.19%
$ 8.36 million $ 10,010
Jun 7, 10 AM $ 0.000527
-0.19%
$ 8.34 million $ 9,810
Jun 7, 9 AM $ 0.000528
-0.56%
$ 8.36 million $ 9,352
Jun 7, 8 AM $ 0.000531
+1.14%
$ 8.41 million $ 8,455
Jun 7, 7 AM $ 0.000525
+0.00%
$ 8.31 million $ 8,282
Jun 7, 6 AM $ 0.000525
+0.77%
$ 8.31 million $ 8,474
Jun 7, 5 AM $ 0.000521
-0.57%
$ 8.25 million $ 9,301
Jun 7, 4 AM $ 0.000521
+0.00%
$ 8.25 million $ 9,790
Jun 7, 3 AM $ 0.00052
+0.00%
$ 8.23 million $ 9,926
Jun 7, 2 AM $ 0.00052
+0.00%
$ 8.23 million $ 9,516
Jun 7, 1 AM $ 0.00052
+1.17%
$ 8.23 million $ 10,037
Jun 7, 12 AM $ 0.000513
+0.00%
$ 8.12 million $ 11,364
Jun 6, 11 PM $ 0.000513
+0.20%
$ 8.12 million $ 11,801
Jun 6, 10 PM $ 0.000512
-0.39%
$ 8.1 million $ 12,633
Jun 6, 9 PM $ 0.000514
+0.19%
$ 8.14 million $ 13,408
Jun 6, 8 PM $ 0.000513
+0.00%
$ 8.12 million $ 13,332
Jun 6, 7 PM $ 0.000512
-0.19%
$ 8.1 million $ 13,386
Jun 6, 6 PM $ 0.000514
+0.39%
$ 8.14 million $ 14,226
Jun 6, 5 PM $ 0.000512
-0.39%
$ 8.1 million $ 14,219
Jun 6, 4 PM $ 0.00051
-0.78%
$ 8.07 million $ 14,356
Jun 6, 3 PM $ 0.000514
-0.19%
$ 8.14 million $ 15,042
Jun 6, 2 PM $ 0.000515
+0.19%
$ 8.15 million $ 15,166
Jun 6, 1 PM $ 0.000514
-0.58%
$ 8.14 million $ 16,505
Jun 6, 12 PM $ 0.000517
+0.19%
$ 8.18 million $ 17,224
Jun 6, 11 AM $ 0.000516
+1.18%
$ 8.17 million $ 17,961
Jun 6, 10 AM $ 0.00051
-0.78%
$ 8.07 million $ 19,824
Jun 6, 9 AM $ 0.000514
-0.96%
$ 8.14 million $ 20,078
Jun 6, 8 AM $ 0.000519
-5.29%
$ 8.22 million $ 20,231
Jun 6, 7 AM $ 0.000548
+0.18%
$ 8.67 million $ 19,765
Jun 6, 6 AM $ 0.000546
+0.18%
$ 8.64 million $ 19,523
Jun 6, 5 AM $ 0.000545
+1.30%
$ 8.63 million $ 18,610