Open Trading Network Historical Data

OTN Page 10
Download
Date Close Price change Market cap Trading volume
Feb 9, 2019 $ 0.0397
-29.47%
$ 3.28 million $ 312
Feb 8, 2019 $ 0.0634
+44.08%
$ 5.23 million $ 161
Feb 7, 2019 $ 0.044
-32.66%
$ 3.63 million $ 388
Feb 6, 2019 $ 0.0654
+86.02%
$ 5.4 million $ 1,656
Feb 5, 2019 $ 0.0348
-14.86%
$ 2.88 million $ 362
Feb 4, 2019 $ 0.0412
+6.65%
$ 3.4 million $ 296
Feb 3, 2019 $ 0.0392
+13.09%
$ 3.24 million $ 798
Feb 2, 2019 $ 0.0359
+7.29%
$ 2.97 million $ 190
Feb 1, 2019 $ 0.0329
+10.07%
$ 2.72 million $ 104
Jan 31, 2019 $ 0.0303
+10.31%
$ 2.5 million $ 168
Jan 30, 2019 $ 0.0278
-29.64%
$ 2.3 million $ 234
Jan 29, 2019 $ 0.0405
+43.44%
$ 3.35 million $ 237
Jan 28, 2019 $ 0.0282
-16.77%
$ 2.33 million $ 134
Jan 27, 2019 $ 0.0343
+7.25%
$ 2.83 million $ 121
Jan 26, 2019 $ 0.0315
+8.30%
$ 2.6 million $ 175
Jan 25, 2019 $ 0.029
-59.77%
$ 2.4 million $ 379
Jan 24, 2019 $ 0.0721
+94.19%
$ 5.96 million $ 2
Jan 23, 2019 $ 0.0368
+0.13%
$ 3.04 million $ 95
Jan 22, 2019 $ 0.0369
+1.48%
$ 3.05 million $ 136
Jan 21, 2019 $ 0.0364
-16.17%
$ 3.01 million $ 135
Jan 20, 2019 $ 0.0434
+15.38%
$ 3.59 million $ 292
Jan 19, 2019 $ 0.0376
-12.56%
$ 3.11 million $ 144
Jan 18, 2019 $ 0.043
+16.92%
$ 3.55 million $ 470
Jan 17, 2019 $ 0.0367
-6.79%
$ 3.04 million $ 587
Jan 16, 2019 $ 0.0387
+4.09%
$ 3.2 million $ 441
Jan 15, 2019 $ 0.0364
-23.85%
$ 3.01 million $ 1,254
Jan 14, 2019 $ 0.0474
-13.67%
$ 3.91 million $ 386
Jan 13, 2019 $ 0.0542
+2.90%
$ 4.48 million $ 154
Jan 12, 2019 $ 0.0516
-2.60%
$ 4.27 million $ 98
Jan 11, 2019 $ 0.0511
-18.72%
$ 4.22 million $ 285
Jan 10, 2019 $ 0.0642
-5.79%
$ 5.31 million $ 228
Jan 9, 2019 $ 0.0677
-2.05%
$ 5.59 million $ 134
Jan 8, 2019 $ 0.0691
+4.26%
$ 5.71 million $ 106
Jan 7, 2019 $ 0.0658
+5.29%
$ 5.44 million $ 134
Jan 6, 2019 $ 0.062
-0.05%
$ 5.12 million $ 137
Jan 5, 2019 $ 0.0619
-8.37%
$ 5.12 million $ 131
Jan 4, 2019 $ 0.0669
+0.72%
$ 5.53 million $ 245
Jan 3, 2019 $ 0.0667
-8.04%
$ 5.51 million $ 112
Jan 2, 2019 $ 0.0709
-2.01%
$ 5.86 million $ 680
Jan 1, 2019 $ 0.0723
-6.95%
$ 5.97 million $ 336
Dec 31, 2018 $ 0.0777
+26.49%
$ 6.42 million $ 343
Dec 30, 2018 $ 0.0619
-19.83%
$ 5.12 million $ 288
Dec 29, 2018 $ 0.0772
+1.42%
$ 6.38 million $ 464
Dec 28, 2018 $ 0.0763
+13.07%
$ 6.3 million $ 601
Dec 27, 2018 $ 0.0682
-5.95%
$ 5.64 million $ 155
Dec 26, 2018 $ 0.0729
-2.57%
$ 6.03 million $ 60
Dec 25, 2018 $ 0.0748
-6.79%
$ 6.18 million $ 363
Dec 24, 2018 $ 0.0802
-6.80%
$ 6.63 million $ 571
Dec 23, 2018 $ 0.0852
-1.94%
$ 7.04 million $ 198
Dec 22, 2018 $ 0.0869
+9.34%
$ 7.18 million $ 328