OPENCC github.com/byvoid/OPENCC Historical Data

OPENCC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 21, 12 AM $ 0.097
+0.00%
$ 97 million $ 19.98 million
Jun 20, 11 PM $ 0.111
+0.00%
$ 111.1 million $ 16.36 million
Jun 12, 1 PM $ 0.0324
+0.00%
$ 32.42 million $ 2.52 million
Jun 10, 12 AM $ 0.0271
+0.00%
$ 27.14 million $ 1.62 million
Jun 7, 12 PM $ 0.0232
+0.00%
$ 23.17 million $ 2.97 million
Jun 7, 11 AM $ 0.0227
+0.00%
$ 22.66 million $ 2.73 million
Jun 7, 3 AM $ 0.0214
+0.00%
$ 21.43 million $ 2.48 million
Jun 7, 2 AM $ 0.0188
+0.00%
$ 18.83 million $ 1.64 million
Jun 2, 9 PM $ 0.0157
+0.00%
$ 15.7 million $ 2.74 million
Jun 2, 7 AM $ 0.0175
+0.00%
$ 17.47 million $ 4.05 million
Jun 1, 10 PM $ 0.0162
+0.00%
$ 16.23 million $ 3.34 million
Jun 1, 8 PM $ 0.0165
+0.00%
$ 16.53 million $ 3.05 million
May 24, 10 PM $ 0.00802
+0.00%
$ 8.02 million $ 1.2 million
May 23, 11 PM $ 0.0077
+0.00%
$ 7.7 million $ 1.61 million
May 23, 1 PM $ 0.00664
+0.00%
$ 6.64 million $ 1.13 million
May 22, 10 PM $ 0.00742
+0.00%
$ 7.42 million $ 1.04 million
May 21, 11 PM $ 0.00605
-6.42%
$ 6.05 million $ 407,428
May 15, 10 AM $ 0.00263
+0.00%
$ -- $ 654,811
May 15, 6 AM $ 0.00316
+0.00%
$ 3.16 million $ 633,542
May 13, 10 PM $ 0.0025
+0.00%
$ 2.5 million $ 40,287
May 13, 9 PM $ 0.00253
+0.00%
$ 2.53 million $ 28,040
May 11, 11 PM $ 0.0022
+0.00%
$ 2.2 million $ 763,703
May 11, 1 PM $ 0.0027
+0.00%
$ -- $ 365,824
May 11, 4 AM $ 0.00195
+0.00%
$ 1.95 million $ 244,462
May 11, 12 AM $ 0.00216
-3.84%
$ 2.16 million $ 153,788
May 9, 3 AM $ 0.00154
+0.00%
$ 1.54 million $ 236,644
May 8, 12 PM $ 0.00141
+0.00%
$ 1.41 million $ 214,728
May 5, 12 AM $ 0.00105
+0.00%
$ 1.05 million $ 128,523
May 3, 9 PM $ 0.000986
+0.00%
$ 985,821 $ 115,463
May 3, 5 PM $ 0.00105
+0.00%
$ 1.05 million $ 69,645
May 2, 2 PM $ 0.000825
+0.00%
$ 825,180 $ 115,325
May 2, 5 AM $ 0.000826
+7.70%
$ 826,167 $ 149,670
May 1, 7 PM $ 0.00077
+0.00%
$ 769,759 $ 165,510
May 1, 12 PM $ 0.000731
+0.00%
$ 730,530 $ 131,494
May 1, 9 AM $ 0.000729
+0.00%
$ 729,411 $ 111,886
Apr 30, 9 PM $ 0.000828
+0.00%
$ 827,675 $ 95,484
Apr 30, 4 PM $ 0.000693
+0.00%
$ 692,890 $ 64,569
Apr 28, 10 PM $ 0.000578
+1.66%
$ 578,191 $ 26,213
Apr 28, 11 AM $ 0.000505
+0.00%
$ 505,230 $ 13,347
Apr 25, 11 PM $ 0.000449
-3.20%
$ 448,705 $ 49,860
Apr 25, 8 PM $ 0.000481
+0.00%
$ 481,402 $ 34,018
Apr 22, 7 PM $ 0.000292
+0.00%
$ 292,003 $ 42,174
Apr 22, 8 AM $ 0.000324
+0.00%
$ 323,721 $ 19,773
Apr 19, 11 AM $ 0.000232
+0.00%
$ 231,789 $ 40,993
Apr 18, 9 PM $ 0.000322
+0.00%
$ 322,499 $ 14,972
Apr 15, 5 AM $ 0.000208
+0.00%
$ 208,204 $ 19,629
Apr 14, 1 PM $ 0.000207
+3.97%
$ 207,233 $ 21,830
Apr 14, 12 PM $ 0.000213
+0.00%
$ 212,532 $ 15,155
Apr 13, 5 AM $ 0.000179
+0.00%
$ 179,148 $ 22,575
Apr 12, 12 PM $ 0.000193
+0.00%
$ 193,054 $ 36,237