OPTI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 0.10875 | 0.00075 | 0.69% | 0.115 | 0.115 | 0.104 | 27,555,743 |
Jan 14 2021 | 0.108 | 0.0032 | 3.05% | 0.1199 | 0.1199 | 0.1058 | 27,506,217 |
Jan 13 2021 | 0.1048 | -0.0032 | -2.96% | 0.1149 | 0.12 | 0.10 | 39,556,888 |
Jan 12 2021 | 0.108 | 0.00894 | 9.02% | 0.1009 | 0.1251 | 0.09935 | 101,574,200 |
Jan 11 2021 | 0.09906 | 0.01836 | 22.75% | 0.09 | 0.10 | 0.0844 | 51,177,136 |
Jan 08 2021 | 0.0807 | 0.0067 | 9.05% | 0.0777 | 0.0819 | 0.074 | 31,500,419 |
Jan 07 2021 | 0.074 | 0.00 | +0.00% | 0.0868 | 0.0868 | 0.0651 | 0 |
Jan 07 2021 | 0.074 | 0.005 | 7.25% | 0.0868 | 0.0868 | 0.0651 | 22,323,508 |
Jan 06 2021 | 0.069 | -0.0039 | -5.35% | 0.0731 | 0.075 | 0.06855 | 21,609,789 |
Jan 05 2021 | 0.0729 | 0.0019 | 2.68% | 0.08 | 0.08 | 0.0683 | 22,893,393 |
Jan 04 2021 | 0.071 | 0.0044 | 6.61% | 0.0682 | 0.075 | 0.066 | 43,103,269 |
Jan 01 2021 | 0.0666 | 0.00 | +0.00% | 0.064 | 0.0827 | 0.056 | 0 |
Dec 31 2020 | 0.0666 | -0.0164 | -19.76% | 0.064 | 0.0827 | 0.056 | 117,463,992 |
Dec 30 2020 | 0.083 | -0.017 | -17.0% | 0.1118 | 0.12 | 0.072 | 105,853,709 |
Dec 29 2020 | 0.10 | -0.0012 | -1.19% | 0.1185 | 0.1185 | 0.0911 | 67,988,098 |
Dec 28 2020 | 0.1012 | 0.00 | +0.00% | 0.0925 | 0.1209 | 0.0899 | 0 |
Dec 28 2020 | 0.1012 | 0.0127 | 14.35% | 0.0925 | 0.1209 | 0.0899 | 125,125,067 |
Dec 25 2020 | 0.0885 | 0.00 | +0.00% | 0.0799 | 0.0914 | 0.0715 | 0 |
Dec 24 2020 | 0.0885 | 0.00 | +0.00% | 0.0799 | 0.0914 | 0.0715 | 0 |
Dec 24 2020 | 0.0885 | 0.0125 | 16.45% | 0.0799 | 0.0914 | 0.0715 | 105,994,561 |
Dec 23 2020 | 0.076 | 0.02143 | 39.27% | 0.0599 | 0.078 | 0.0557 | 153,479,828 |
Dec 22 2020 | 0.05457 | 0.00967 | 21.54% | 0.0498 | 0.056 | 0.0455 | 53,454,284 |
Dec 21 2020 | 0.0449 | 0.0023 | 5.39% | 0.044 | 0.0499 | 0.0426 | 32,261,786 |
Dec 18 2020 | 0.042605 | 0.0019 | 4.68% | 0.046 | 0.046 | 0.0401 | 17,043,758 |
Dec 17 2020 | 0.0407 | 0.00 | +0.00% | 0.0401 | 0.042 | 0.04 | 0 |
Dec 17 2020 | 0.0407 | 0.0001 | 0.25% | 0.0401 | 0.042 | 0.04 | 12,096,380 |
Dec 16 2020 | 0.0406 | -0.001 | -2.4% | 0.041 | 0.0425 | 0.04 | 14,100,454 |
Dec 15 2020 | 0.0416 | 0.00 | +0.00% | 0.042 | 0.0467 | 0.04 | 0 |
Dec 15 2020 | 0.0416 | -0.0004 | -0.95% | 0.042 | 0.0467 | 0.04 | 23,587,497 |
Dec 14 2020 | 0.042 | 0.0005 | 1.2% | 0.05 | 0.06 | 0.038 | 97,467,058 |
Dec 11 2020 | 0.0415 | -0.0004 | -0.95% | 0.0404 | 0.0425 | 0.0395 | 16,012,623 |
Dec 10 2020 | 0.0419 | 0.001 | 2.44% | 0.0409 | 0.043 | 0.03935 | 31,737,818 |
Dec 09 2020 | 0.0409 | 0.00 | +0.00% | 0.0402 | 0.049 | 0.0402 | 0 |
Dec 09 2020 | 0.0409 | 0.0004 | 0.99% | 0.0402 | 0.049 | 0.0402 | 48,608,202 |
Dec 08 2020 | 0.0405 | -0.00245 | -5.7% | 0.0444 | 0.0444 | 0.04 | 17,894,081 |
Dec 07 2020 | 0.04295 | -0.00315 | -6.83% | 0.0475 | 0.0475 | 0.0414 | 23,164,982 |
Dec 04 2020 | 0.0461 | 0.00 | +0.00% | 0.0489 | 0.05 | 0.0445 | 0 |
Dec 04 2020 | 0.0461 | -0.00275 | -5.63% | 0.0489 | 0.05 | 0.0445 | 20,983,490 |
Dec 03 2020 | 0.04885 | 0.00 | +0.00% | 0.0475 | 0.05 | 0.045 | 0 |
Dec 03 2020 | 0.04885 | 0.00255 | 5.51% | 0.0475 | 0.05 | 0.045 | 24,325,550 |
Dec 02 2020 | 0.0463 | 0.005 | 12.11% | 0.0417 | 0.054 | 0.039 | 55,092,333 |
Dec 01 2020 | 0.0413 | -0.004 | -8.83% | 0.047 | 0.05 | 0.041 | 28,206,533 |
Nov 30 2020 | 0.0453 | 0.00 | +0.00% | 0.04 | 0.0465 | 0.0318 | 0 |
Nov 30 2020 | 0.0453 | 0.0058 | 14.68% | 0.04 | 0.0465 | 0.0318 | 36,225,334 |
Nov 27 2020 | 0.0395 | 0.00 | +0.00% | 0.0414 | 0.0414 | 0.0377 | 0 |
Nov 27 2020 | 0.0395 | -0.0009 | -2.23% | 0.0414 | 0.0414 | 0.0377 | 24,209,419 |
Nov 26 2020 | 0.0404 | 0.00 | +0.00% | 0.0401 | 0.043 | 0.0363 | 0 |
Nov 25 2020 | 0.0404 | 0.00 | 0.0% | 0.0401 | 0.043 | 0.0363 | 37,026,346 |
Nov 24 2020 | 0.0404 | -0.0052 | -11.4% | 0.0454 | 0.0456 | 0.0394 | 54,080,972 |
Nov 23 2020 | 0.0456 | -0.00475 | -9.43% | 0.0505 | 0.0505 | 0.045 | 34,468,532 |
Nov 20 2020 | 0.05035 | 0.00 | +0.00% | 0.053 | 0.053 | 0.05 | 0 |
Nov 20 2020 | 0.05035 | -0.00165 | -3.17% | 0.053 | 0.053 | 0.05 | 18,958,352 |
Nov 19 2020 | 0.052 | 0.00 | +0.00% | 0.053 | 0.0544 | 0.0457 | 0 |
Nov 19 2020 | 0.052 | -0.00055 | -1.04% | 0.053 | 0.0544 | 0.0457 | 20,132,783 |
Nov 18 2020 | 0.052545 | -0.00046 | -0.86% | 0.048 | 0.058 | 0.0437 | 49,412,142 |
Nov 17 2020 | 0.053 | -0.009 | -14.52% | 0.064 | 0.065 | 0.0499 | 71,827,025 |
Nov 16 2020 | 0.062 | -0.0059 | -8.69% | 0.0748 | 0.0788 | 0.05742 | 109,967,199 |
Nov 13 2020 | 0.0679 | 0.00 | +0.00% | 0.0665 | 0.078 | 0.061 | 0 |
Nov 13 2020 | 0.0679 | 0.0059 | 9.52% | 0.0665 | 0.078 | 0.061 | 154,178,131 |
Nov 12 2020 | 0.062 | 0.0094 | 17.87% | 0.056 | 0.0645 | 0.045 | 87,014,039 |
Nov 11 2020 | 0.0526 | 0.01086 | 26.02% | 0.0412 | 0.056 | 0.04 | 74,024,194 |
Nov 10 2020 | 0.04174 | -0.00076 | -1.79% | 0.0437 | 0.0459 | 0.038 | 47,172,971 |
Nov 09 2020 | 0.0425 | 0.00 | +0.00% | 0.0539 | 0.0539 | 0.0366 | 0 |
Nov 09 2020 | 0.0425 | -0.0104 | -19.66% | 0.0539 | 0.0539 | 0.0366 | 109,184,503 |
Nov 06 2020 | 0.0529 | -0.0058 | -9.88% | 0.0699 | 0.0699 | 0.0481 | 175,637,341 |
Nov 05 2020 | 0.0587 | 0.0333 | 131.1% | 0.06 | 0.08 | 0.026 | 496,190,300 |
Nov 04 2020 | 0.0254 | -0.0005 | -1.93% | 0.0259 | 0.0265 | 0.025 | 11,017,474 |
Nov 03 2020 | 0.0259 | 0.00 | +0.00% | 0.0249 | 0.0259 | 0.0236 | 0 |
Nov 03 2020 | 0.0259 | 0.00101 | 4.06% | 0.0249 | 0.0259 | 0.0236 | 14,810,243 |
Nov 02 2020 | 0.02489 | -0.00181 | -6.78% | 0.0267 | 0.027 | 0.0246 | 13,566,464 |
Oct 30 2020 | 0.0267 | 0.00 | +0.00% | 0.03 | 0.03 | 0.0257 | 0 |
Oct 30 2020 | 0.0267 | -0.0007 | -2.55% | 0.03 | 0.03 | 0.0257 | 8,421,068 |
Oct 29 2020 | 0.0274 | 0.00 | 0.0% | 0.027 | 0.0283 | 0.0255 | 12,578,044 |
Oct 28 2020 | 0.0274 | 0.00 | +0.00% | 0.029 | 0.0294 | 0.0265 | 0 |
Oct 28 2020 | 0.0274 | -0.0011 | -3.86% | 0.029 | 0.0294 | 0.0265 | 7,488,294 |
Oct 27 2020 | 0.0285 | 0.0005 | 1.79% | 0.0284 | 0.0288 | 0.0267 | 9,831,363 |
Oct 26 2020 | 0.028 | 0.00 | +0.00% | 0.0295 | 0.0297 | 0.0267 | 0 |
Oct 26 2020 | 0.028 | -0.0015 | -5.08% | 0.0295 | 0.0297 | 0.0267 | 11,561,473 |
Oct 23 2020 | 0.0295 | 0.0027 | 10.07% | 0.0264 | 0.031 | 0.026 | 19,691,869 |
Oct 22 2020 | 0.0268 | 0.00 | +0.00% | 0.0289 | 0.0289 | 0.02475 | 0 |
Oct 22 2020 | 0.0268 | -0.0012 | -4.29% | 0.0289 | 0.0289 | 0.02475 | 17,322,982 |
Oct 21 2020 | 0.028 | -0.003 | -9.68% | 0.0305 | 0.0313 | 0.0279 | 16,902,954 |
Oct 20 2020 | 0.031 | 0.00 | +0.00% | 0.0325 | 0.034 | 0.0291 | 0 |
Oct 20 2020 | 0.031 | 0.002 | 6.9% | 0.0325 | 0.034 | 0.0291 | 35,570,615 |
Oct 19 2020 | 0.029 | 0.004 | 16.0% | 0.025 | 0.031 | 0.025 | 44,942,007 |