Open Trading Network Historical Data

OTN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 21, 2018 $ 0.0797
-20.02%
$ 6.59 million $ 1,455
Dec 20, 2018 $ 0.0997
+6.54%
$ 8.24 million $ 1,022
Dec 19, 2018 $ 0.0937
-5.64%
$ 7.74 million $ 1,534
Dec 18, 2018 $ 0.0985
+6.33%
$ 8.14 million $ 1,551
Dec 17, 2018 $ 0.0927
-5.77%
$ 7.66 million $ 635
Dec 16, 2018 $ 0.0983
+4.49%
$ 8.13 million $ 517
Dec 15, 2018 $ 0.0935
-6.46%
$ 7.72 million $ 378
Dec 14, 2018 $ 0.0999
+46.15%
$ 8.25 million $ 3,888
Dec 13, 2018 $ 0.0683
-30.53%
$ 5.65 million $ 1,794
Dec 12, 2018 $ 0.0984
-4.04%
$ 8.13 million $ 2,471
Dec 11, 2018 $ 0.103
-13.47%
$ 8.48 million $ 3,410
Dec 10, 2018 $ 0.119
-30.05%
$ 9.79 million $ 5,893
Dec 9, 2018 $ 0.17
+1.61%
$ 14.03 million $ 51
Dec 8, 2018 $ 0.167
-3.56%
$ 13.8 million $ 50
Dec 7, 2018 $ 0.173
-17.49%
$ 14.32 million $ 472
Dec 6, 2018 $ 0.21
+16.44%
$ 17.38 million $ 5,212
Dec 5, 2018 $ 0.181
+13.65%
$ 14.92 million $ 3,150
Dec 4, 2018 $ 0.159
-3.38%
$ 13.14 million $ 328
Dec 3, 2018 $ 0.165
-28.57%
$ 13.6 million $ 873
Dec 1, 2018 $ 0.268
+15.33%
$ 22.15 million $ 58
Nov 30, 2018 $ 0.233
+15.16%
$ 19.22 million $ 334
Nov 29, 2018 $ 0.273
+0.00%
$ 22.55 million $ 4,089
Nov 28, 2018 $ 0.225
+0.00%
$ 18.62 million $ 3,750
Nov 27, 2018 $ 0.256
+0.00%
$ 21.17 million $ 3,926
Nov 26, 2018 $ 0.259
+0.00%
$ 21.44 million $ 3,820
Nov 25, 2018 $ 0.288
+0.00%
$ 23.77 million $ 4,292
Nov 24, 2018 $ 0.249
+0.00%
$ 20.59 million $ 4,307
Nov 23, 2018 $ 0.269
+0.00%
$ 22.19 million $ 4,525
Nov 22, 2018 $ 0.32
+0.00%
$ 26.47 million $ 4,500
Nov 21, 2018 $ 0.303
+0.00%
$ 25.04 million $ 4,634
Nov 20, 2018 $ 0.357
+0.00%
$ 29.53 million $ 5,282
Nov 19, 2018 $ 0.389
+0.00%
$ 32.13 million $ 5,598
Nov 18, 2018 $ 0.382
+0.00%
$ 31.55 million $ 5,553
Nov 17, 2018 $ 0.347
+0.00%
$ 702,829 $ 5,591
Nov 16, 2018 $ 0.387
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.463
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.474
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.535
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.441
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.471
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.485
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.463
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.506
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.487
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.512
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.524
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.631
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.618
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.608
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.613
+0.00%
$ -- $ 6,315