OPTI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.0086 | 0.00 | 0.00% | 0.0086 | 0.0086 | 0.0084 | 395,732 |
Mar 27 2024 | 0.0086 | 0.0004 | 4.88% | 0.0084 | 0.0086 | 0.008 | 4,408,169 |
Mar 26 2024 | 0.0082 | 0.0002 | 2.50% | 0.008 | 0.0084 | 0.008 | 805,589 |
Mar 25 2024 | 0.008 | 0.00 | 0.00% | 0.0082 | 0.0084 | 0.008 | 790,821 |
Mar 22 2024 | 0.008 | 0.0002 | 2.56% | 0.0082 | 0.0082 | 0.0078 | 720,745 |
Mar 21 2024 | 0.0078 | 0.0004 | 5.41% | 0.0084 | 0.0084 | 0.0076 | 1,455,094 |
Mar 20 2024 | 0.0074 | -0.0006 | -7.50% | 0.008 | 0.0082 | 0.0074 | 1,315,639 |
Mar 19 2024 | 0.008 | -0.0006 | -6.98% | 0.0086 | 0.0086 | 0.0078 | 743,951 |
Mar 18 2024 | 0.0086 | 0.0004 | 4.88% | 0.0078 | 0.0086 | 0.0078 | 1,109,783 |
Mar 15 2024 | 0.0082 | -0.0002 | -2.38% | 0.0084 | 0.0084 | 0.0082 | 680,206 |
Mar 14 2024 | 0.0084 | -0.0002 | -2.33% | 0.0084 | 0.0086 | 0.0084 | 276,381 |
Mar 13 2024 | 0.0086 | 0.0006 | 7.50% | 0.008 | 0.0086 | 0.0074 | 2,998,293 |
Mar 12 2024 | 0.008 | 0.0006 | 8.11% | 0.0074 | 0.008 | 0.007 | 5,211,428 |
Mar 11 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0074 | 0.0074 | 121,792 |
Mar 08 2024 | 0.0074 | -0.0004 | -5.13% | 0.0072 | 0.0078 | 0.0072 | 295,398 |
Mar 07 2024 | 0.0078 | 0.0004 | 5.41% | 0.0072 | 0.0078 | 0.0072 | 272,767 |
Mar 06 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0076 | 0.0072 | 44,179 |
Mar 05 2024 | 0.0074 | -0.0002 | -2.63% | 0.0074 | 0.0074 | 0.0074 | 67,800 |
Mar 04 2024 | 0.0076 | 0.0002 | 2.70% | 0.0074 | 0.0076 | 0.0074 | 175,520 |
Mar 01 2024 | 0.0074 | -0.0002 | -2.63% | 0.0074 | 0.0078 | 0.0074 | 391,128 |
Feb 29 2024 | 0.0076 | 0.00 | 0.00% | 0.008 | 0.008 | 0.0076 | 65,150 |
Feb 28 2024 | 0.0076 | 0.0002 | 2.70% | 0.0076 | 0.0078 | 0.0076 | 22,440 |
Feb 27 2024 | 0.0074 | -0.0002 | -2.63% | 0.0078 | 0.0078 | 0.0074 | 516,720 |
Feb 26 2024 | 0.0076 | -0.0002 | -2.56% | 0.0078 | 0.0078 | 0.0076 | 40,364 |
Feb 23 2024 | 0.0078 | 0.0004 | 5.41% | 0.0078 | 0.0078 | 0.0074 | 411,222 |
Feb 22 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0078 | 0.0074 | 106,015 |
Feb 21 2024 | 0.0074 | 0.0002 | 2.78% | 0.008 | 0.008 | 0.0074 | 295,450 |
Feb 20 2024 | 0.0072 | -0.0006 | -7.69% | 0.0078 | 0.008 | 0.0072 | 802,959 |
Feb 19 2024 | 0.0078 | 0.00 | 0.00% | 0.0078 | 0.0078 | 0.0078 | 0.00 |
Feb 16 2024 | 0.0078 | 0.0006 | 8.33% | 0.0078 | 0.0078 | 0.0078 | 10,000 |
Feb 15 2024 | 0.0072 | -0.0002 | -2.70% | 0.0074 | 0.0078 | 0.0072 | 638,589 |
Feb 14 2024 | 0.0074 | -0.0002 | -2.63% | 0.0076 | 0.0078 | 0.0074 | 248,153 |
Feb 13 2024 | 0.0076 | 0.00 | 0.00% | 0.0076 | 0.0076 | 0.0076 | 287,066 |
Feb 12 2024 | 0.0076 | -0.0004 | -5.00% | 0.0074 | 0.008 | 0.0074 | 161,250 |
Feb 09 2024 | 0.008 | 0.0002 | 2.56% | 0.0076 | 0.008 | 0.0074 | 991,144 |
Feb 08 2024 | 0.0078 | -0.0002 | -2.50% | 0.0078 | 0.0078 | 0.0078 | 150,000 |
Feb 07 2024 | 0.008 | 0.0004 | 5.26% | 0.008 | 0.008 | 0.0076 | 1,133,076 |
Feb 06 2024 | 0.0076 | -0.0004 | -5.00% | 0.0076 | 0.0082 | 0.0076 | 1,462,980 |
Feb 05 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.0076 | 231,503 |
Feb 02 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 515,457 |
Feb 01 2024 | 0.008 | 0.00 | 0.00% | 0.0076 | 0.0084 | 0.0076 | 344,870 |
Jan 31 2024 | 0.008 | 0.00 | 0.00% | 0.0074 | 0.008 | 0.0074 | 478,568 |
Jan 30 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.0074 | 344,637 |
Jan 29 2024 | 0.008 | 0.0006 | 8.11% | 0.0074 | 0.0084 | 0.0074 | 431,342 |
Jan 26 2024 | 0.0074 | -0.0004 | -5.13% | 0.0078 | 0.0078 | 0.0074 | 367,500 |
Jan 25 2024 | 0.0078 | 0.00 | 0.00% | 0.0076 | 0.0078 | 0.0076 | 156,350 |
Jan 24 2024 | 0.0078 | 0.0004 | 5.41% | 0.0074 | 0.0078 | 0.0074 | 1,257,155 |
Jan 23 2024 | 0.0074 | 0.00 | 0.00% | 0.0074 | 0.0076 | 0.0074 | 556,668 |
Jan 22 2024 | 0.0074 | -0.0002 | -2.63% | 0.0074 | 0.0074 | 0.0074 | 175,618 |
Jan 19 2024 | 0.0076 | 0.00 | 0.00% | 0.0074 | 0.0076 | 0.0074 | 164,090 |
Jan 18 2024 | 0.0076 | -0.0002 | -2.56% | 0.0078 | 0.0078 | 0.0076 | 36,199 |
Jan 17 2024 | 0.0078 | 0.0002 | 2.63% | 0.008 | 0.008 | 0.0076 | 265,000 |
Jan 16 2024 | 0.0076 | 0.00 | 0.00% | 0.0076 | 0.0076 | 0.0074 | 546,133 |
Jan 15 2024 | 0.0076 | -0.0004 | -5.00% | 0.0074 | 0.008 | 0.0074 | 278,323 |
Jan 12 2024 | 0.008 | -0.0004 | -4.76% | 0.0084 | 0.0084 | 0.0076 | 4,112,156 |
Jan 11 2024 | 0.0084 | 0.00 | 0.00% | 0.0082 | 0.0084 | 0.0082 | 512,941 |
Jan 10 2024 | 0.0084 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0084 | 307,701 |
Jan 09 2024 | 0.0084 | -0.0004 | -4.55% | 0.009 | 0.009 | 0.0084 | 358,312 |
Jan 08 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0084 | 128,000 |
Jan 05 2024 | 0.0088 | 0.00 | 0.00% | 0.0088 | 0.0088 | 0.0088 | 180,955 |
Jan 04 2024 | 0.0088 | 0.0004 | 4.76% | 0.0084 | 0.0092 | 0.0082 | 1,286,927 |
Jan 03 2024 | 0.0084 | 0.00 | 0.00% | 0.0082 | 0.0086 | 0.0082 | 384,047 |
Jan 02 2024 | 0.0084 | 0.00 | 0.00% | 0.009 | 0.009 | 0.0082 | 142,835 |