Open Source Network Historical Data

OPN Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 12 PM $ 0.173
+0.56%
$ 17.33 million $ 1.09 million
May 18, 11 AM $ 0.172
+2.07%
$ 17.24 million $ 1.08 million
May 18, 10 AM $ 0.169
-1.87%
$ 16.89 million $ 1.08 million
May 18, 9 AM $ 0.172
-0.66%
$ 17.21 million $ 1.07 million
May 18, 8 AM $ 0.173
+0.54%
$ 17.32 million $ 1.07 million
May 18, 7 AM $ 0.172
-0.82%
$ 17.23 million $ 1.06 million
May 18, 6 AM $ 0.174
-1.84%
$ 17.37 million $ 1.05 million
May 18, 5 AM $ 0.177
-0.47%
$ 17.7 million $ 1.04 million
May 18, 4 AM $ 0.178
+1.03%
$ 17.78 million $ 1.04 million
May 18, 3 AM $ 0.176
+0.68%
$ 17.6 million $ 1.04 million
May 18, 2 AM $ 0.175
+0.52%
$ 17.48 million $ 1.02 million
May 18, 1 AM $ 0.173
+1.80%
$ 17.34 million $ 1 million
May 18, 12 AM $ 0.17
+0.32%
$ 17.04 million $ 987,250
May 17, 11 PM $ 0.17
-4.73%
$ 16.98 million $ 954,213
May 17, 10 PM $ 0.178
+0.10%
$ 17.82 million $ 896,110
May 17, 9 PM $ 0.178
+0.31%
$ 17.81 million $ 885,884
May 17, 8 PM $ 0.178
+0.60%
$ 17.75 million $ 882,932
May 17, 7 PM $ 0.176
-1.14%
$ 17.65 million $ 877,442
May 17, 6 PM $ 0.179
+0.07%
$ 17.85 million $ 850,070
May 17, 5 PM $ 0.178
+1.22%
$ 17.84 million $ 821,539
May 17, 4 PM $ 0.176
+2.84%
$ 17.62 million $ 809,434
May 17, 3 PM $ 0.171
+0.57%
$ 17.14 million $ 805,505
May 17, 2 PM $ 0.17
+0.64%
$ 17.04 million $ 804,367
May 17, 1 PM $ 0.169
-0.18%
$ 16.94 million $ 802,207
May 17, 12 PM $ 0.17
-0.60%
$ 16.97 million $ 799,744
May 17, 11 AM $ 0.171
+0.05%
$ 17.07 million $ 797,552
May 17, 10 AM $ 0.171
+0.70%
$ 17.06 million $ 801,668
May 17, 9 AM $ 0.17
+1.22%
$ 16.99 million $ 809,474
May 17, 8 AM $ 0.168
-1.45%
$ 16.79 million $ 819,902
May 17, 7 AM $ 0.17
+0.21%
$ 17.03 million $ 820,967
May 17, 6 AM $ 0.17
+0.34%
$ 17 million $ 835,176
May 17, 5 AM $ 0.169
-0.42%
$ 16.94 million $ 837,132
May 17, 4 AM $ 0.17
+1.02%
$ 17.01 million $ 837,282
May 17, 3 AM $ 0.168
+0.99%
$ 16.84 million $ 838,028
May 17, 2 AM $ 0.167
+1.46%
$ 16.67 million $ 840,357
May 17, 1 AM $ 0.164
-0.38%
$ 16.43 million $ 843,505
May 17, 12 AM $ 0.166
-0.19%
$ 16.58 million $ 845,895
May 16, 11 PM $ 0.166
+0.06%
$ 16.62 million $ 849,812
May 16, 10 PM $ 0.166
-1.19%
$ 16.61 million $ 843,453
May 16, 9 PM $ 0.168
-0.40%
$ 16.8 million $ 842,321
May 16, 8 PM $ 0.169
+0.24%
$ 16.87 million $ 845,490
May 16, 7 PM $ 0.168
+0.31%
$ 16.83 million $ 856,081
May 16, 6 PM $ 0.168
+0.30%
$ 16.78 million $ 856,316
May 16, 5 PM $ 0.167
+0.05%
$ 16.73 million $ 856,015
May 16, 4 PM $ 0.167
-0.23%
$ 16.73 million $ 854,976
May 16, 3 PM $ 0.168
+1.42%
$ 16.77 million $ 854,982
May 16, 2 PM $ 0.165
+0.87%
$ 16.52 million $ 858,816
May 16, 1 PM $ 0.164
+0.40%
$ 16.35 million $ 881,359
May 16, 12 PM $ 0.163
-0.32%
$ 16.29 million $ 894,892
May 16, 11 AM $ 0.163
+0.84%
$ 16.34 million $ 897,977