Open Source Network Historical Data

OPN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 10 AM $ 0.191
-3.62%
$ 19.09 million $ 5.83 million
Mar 27, 9 AM $ 0.198
+0.62%
$ 19.79 million $ 5.88 million
Mar 27, 8 AM $ 0.196
-3.25%
$ 19.65 million $ 5.86 million
Mar 27, 7 AM $ 0.203
+0.05%
$ 20.32 million $ 5.86 million
Mar 27, 6 AM $ 0.203
-0.23%
$ 20.3 million $ 5.79 million
Mar 27, 5 AM $ 0.203
+0.75%
$ 20.34 million $ 5.71 million
Mar 27, 4 AM $ 0.202
-3.41%
$ 20.18 million $ 5.63 million
Mar 27, 3 AM $ 0.209
-0.12%
$ 20.89 million $ 5.44 million
Mar 27, 2 AM $ 0.209
-1.07%
$ 20.91 million $ 5.28 million
Mar 27, 1 AM $ 0.211
-1.32%
$ 21.13 million $ 5.24 million
Mar 27, 12 AM $ 0.214
+1.37%
$ 21.42 million $ 5.25 million
Mar 26, 11 PM $ 0.211
-1.03%
$ 21.13 million $ 5.27 million
Mar 26, 10 PM $ 0.213
-1.61%
$ 21.35 million $ 5.18 million
Mar 26, 9 PM $ 0.217
+3.24%
$ 21.7 million $ 5.13 million
Mar 26, 8 PM $ 0.21
+0.79%
$ 21 million $ 5.11 million
Mar 26, 7 PM $ 0.208
-0.45%
$ 20.82 million $ 5.03 million
Mar 26, 6 PM $ 0.209
+0.39%
$ 20.91 million $ 4.63 million
Mar 26, 5 PM $ 0.208
+0.15%
$ 20.85 million $ 4.34 million
Mar 26, 4 PM $ 0.208
+2.08%
$ 20.82 million $ 4.25 million
Mar 26, 3 PM $ 0.204
+0.48%
$ 20.39 million $ 3.87 million
Mar 26, 2 PM $ 0.203
-0.78%
$ 20.29 million $ 3.65 million
Mar 26, 1 PM $ 0.205
+1.08%
$ 20.45 million $ 3.58 million
Mar 26, 12 PM $ 0.202
+1.21%
$ 20.22 million $ 3.37 million
Mar 26, 11 AM $ 0.2
-2.92%
$ 19.98 million $ 3.01 million
Mar 26, 10 AM $ 0.206
-0.12%
$ 20.58 million $ 2.55 million
Mar 26, 9 AM $ 0.206
-1.90%
$ 20.59 million $ 2.44 million
Mar 26, 8 AM $ 0.21
+0.71%
$ 20.99 million $ 2.41 million
Mar 26, 7 AM $ 0.208
+0.35%
$ 20.84 million $ 2.38 million
Mar 26, 6 AM $ 0.208
+0.14%
$ 20.77 million $ 2.38 million
Mar 26, 5 AM $ 0.207
-1.27%
$ 20.73 million $ 2.41 million
Mar 26, 4 AM $ 0.21
+0.14%
$ 21.02 million $ 2.47 million
Mar 26, 3 AM $ 0.21
-1.98%
$ 21 million $ 2.44 million
Mar 26, 2 AM $ 0.214
-1.04%
$ 21.43 million $ 2.43 million
Mar 26, 1 AM $ 0.217
-1.27%
$ 21.65 million $ 2.41 million
Mar 26, 12 AM $ 0.219
+1.43%
$ 21.93 million $ 2.4 million
Mar 25, 11 PM $ 0.216
-0.21%
$ 21.62 million $ 2.37 million
Mar 25, 10 PM $ 0.217
+0.80%
$ 21.65 million $ 2.3 million
Mar 25, 9 PM $ 0.215
+4.82%
$ 21.48 million $ 2.17 million
Mar 25, 8 PM $ 0.205
+2.15%
$ 20.5 million $ 2.09 million
Mar 25, 7 PM $ 0.201
-0.12%
$ 20.07 million $ 1.99 million
Mar 25, 6 PM $ 0.201
-0.94%
$ 20.09 million $ 1.9 million
Mar 25, 5 PM $ 0.203
-0.52%
$ 20.28 million $ 1.85 million
Mar 25, 4 PM $ 0.204
-0.13%
$ 20.39 million $ 1.8 million
Mar 25, 3 PM $ 0.204
-0.53%
$ 20.42 million $ 1.83 million
Mar 25, 2 PM $ 0.205
-1.32%
$ 20.52 million $ 1.8 million
Mar 25, 1 PM $ 0.208
+0.55%
$ 20.8 million $ 1.75 million
Mar 25, 12 PM $ 0.207
+1.72%
$ 20.68 million $ 1.77 million
Mar 25, 11 AM $ 0.203
+1.38%
$ 20.33 million $ 1.83 million
Mar 25, 10 AM $ 0.2
-1.27%
$ 20.05 million $ 1.85 million
Mar 25, 9 AM $ 0.203
-2.05%
$ 20.31 million $ 1.85 million