Opyn Squeeth Historical Data

OSQTH Page 13
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 107.59
-0.96%
$ 5.5 million $ 422,757
May 31, 2023 $ 108.58
-2.69%
$ 5.47 million $ 456,240
May 30, 2023 $ 111.57
-1.33%
$ 5.59 million $ 409,051
May 29, 2023 $ 113.07
-1.53%
$ 5.68 million $ 610,765
May 28, 2023 $ 114.73
+7.76%
$ 5.78 million $ 596,234
May 27, 2023 $ 106.42
+0.23%
$ 5.37 million $ 483,027
May 26, 2023 $ 106.28
+3.28%
$ 5.42 million $ 589,208
May 25, 2023 $ 102.89
+0.46%
$ 5.25 million $ 434,532
May 24, 2023 $ 102.43
-5.71%
$ 5.16 million $ 592,691
May 23, 2023 $ 108.63
+4.63%
$ 5.5 million $ 407,997
May 22, 2023 $ 103.84
-0.31%
$ 5.27 million $ 674,465
May 21, 2023 $ 104.23
-0.87%
$ 5.29 million $ 435,711
May 20, 2023 $ 105.14
+1.92%
$ 5.34 million $ 449,739
May 19, 2023 $ 103.2
+2.26%
$ 5.44 million $ 398,149
May 18, 2023 $ 100.92
-3.36%
$ 5.32 million $ 485,711
May 17, 2023 $ 104.46
+0.21%
$ 5.41 million $ 780,654
May 16, 2023 $ 104.28
-1.69%
$ 5.4 million $ 545,460
May 15, 2023 $ 108.38
+1.57%
$ 5.73 million $ 598,734
May 14, 2023 $ 108.49
+2.03%
$ 5.74 million $ 493,758
May 13, 2023 $ 106.28
+0.16%
$ 5.62 million $ 416,252
May 12, 2023 $ 106.09
+3.27%
$ 5.68 million $ 877,846
May 11, 2023 $ 102.71
-6.09%
$ 5.5 million $ 571,588
May 10, 2023 $ 109.31
-1.08%
$ 5.84 million $ 722,108
May 9, 2023 $ 109.07
+1.15%
$ 5.87 million $ 549,217
May 8, 2023 $ 107.74
-7.85%
$ 5.58 million $ 454,651
May 7, 2023 $ 117.78
+2.97%
$ 6.09 million $ 507,903
May 6, 2023 $ 115.1
-9.20%
$ 6.19 million $ 831,058
May 5, 2023 $ 126.54
+11.27%
$ 6.8 million $ 520,677
May 4, 2023 $ 113.77
-3.09%
$ 6.12 million $ 547,699
May 3, 2023 $ 117.41
+2.77%
$ 6.32 million $ 731,364
May 2, 2023 $ 114.23
+5.90%
$ 6.11 million $ 474,991
May 1, 2023 $ 107.87
-8.88%
$ 5.58 million $ 691,876
Apr 30, 2023 $ 118.41
-1.01%
$ 6.12 million $ 576,232
Apr 29, 2023 $ 119.64
+1.12%
$ 6.18 million $ 451,315
Apr 28, 2023 $ 118.39
-1.68%
$ 6.03 million $ 552,535
Apr 27, 2023 $ 120.37
+5.98%
$ 6.13 million $ 879,578
Apr 26, 2023 $ 113.6
-0.48%
$ 5.79 million $ 1.17 million
Apr 25, 2023 $ 114.12
+2.60%
$ 5.76 million $ 768,336
Apr 24, 2023 $ 111.25
-3.71%
$ 5.57 million $ 791,206
Apr 23, 2023 $ 115.6
-1.61%
$ 5.78 million $ 823,089
Apr 22, 2023 $ 117.48
+4.75%
$ 5.88 million $ 884,822
Apr 21, 2023 $ 112.15
-11.89%
$ 5.43 million $ 1.31 million
Apr 20, 2023 $ 127.17
-0.58%
$ 6.16 million $ 704,668
Apr 19, 2023 $ 127.87
-12.59%
$ 5.91 million $ 1.07 million
Apr 18, 2023 $ 146.3
-0.49%
$ 6.76 million $ 878,428
Apr 17, 2023 $ 147.07
-2.97%
$ 6.76 million $ 851,186
Apr 16, 2023 $ 151.46
+2.03%
$ 6.96 million $ 824,688
Apr 15, 2023 $ 148.41
-0.39%
$ 7.24 million $ 903,524
Apr 14, 2023 $ 148.97
+9.27%
$ 7.27 million $ 1.93 million
Apr 13, 2023 $ 136.34
+10.29%
$ 7.2 million $ 2.13 million