Open Trading Network Historical Data

OTN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 31, 2019 $ 0.0338
-4.71%
$ 2.79 million $ 177
Mar 30, 2019 $ 0.0355
+2.86%
$ 2.93 million $ 87
Mar 29, 2019 $ 0.0346
-1.38%
$ 2.86 million $ 135
Mar 28, 2019 $ 0.0351
-2.05%
$ 2.9 million $ 179
Mar 27, 2019 $ 0.0358
+5.03%
$ 2.96 million $ 685
Mar 26, 2019 $ 0.0341
+3.75%
$ 2.82 million $ 150
Mar 25, 2019 $ 0.0328
-9.60%
$ 2.71 million $ 482
Mar 24, 2019 $ 0.0363
+5.23%
$ 3 million $ 173
Mar 23, 2019 $ 0.0345
-6.97%
$ 2.85 million $ 317
Mar 22, 2019 $ 0.0371
+27.14%
$ 3.06 million $ 518
Mar 21, 2019 $ 0.0292
-24.27%
$ 2.41 million $ 1,609
Mar 20, 2019 $ 0.0385
-27.56%
$ 3.18 million $ 284
Mar 19, 2019 $ 0.0531
+2.58%
$ 4.39 million $ 414
Mar 18, 2019 $ 0.0518
-26.02%
$ 4.28 million $ 1,067
Mar 17, 2019 $ 0.0699
-15.93%
$ 5.78 million $ 263
Mar 16, 2019 $ 0.0832
+2.55%
$ 6.87 million $ 253
Mar 15, 2019 $ 0.0811
+6.26%
$ 6.7 million $ 659
Mar 14, 2019 $ 0.0763
-4.57%
$ 6.31 million $ 366
Mar 13, 2019 $ 0.0801
-3.40%
$ 6.62 million $ 1,302
Mar 12, 2019 $ 0.0838
-26.74%
$ 6.93 million $ 286
Mar 11, 2019 $ 0.111
-17.54%
$ 9.19 million $ 208
Mar 10, 2019 $ 0.139
+16.60%
$ 11.52 million $ 171
Mar 9, 2019 $ 0.122
+16.25%
$ 10.06 million $ 161
Mar 8, 2019 $ 0.0911
-10.11%
$ 7.53 million $ 125
Mar 7, 2019 $ 0.1
+26.48%
$ 8.28 million $ 182
Mar 6, 2019 $ 0.0792
+1.70%
$ 6.55 million $ 103
Mar 5, 2019 $ 0.0779
+2.14%
$ 6.44 million $ 94
Mar 4, 2019 $ 0.0765
-8.12%
$ 6.32 million $ 133
Mar 3, 2019 $ 0.0832
+8.47%
$ 6.88 million $ 100
Mar 2, 2019 $ 0.0767
-4.66%
$ 6.34 million $ 317
Mar 1, 2019 $ 0.0805
+10.80%
$ 6.65 million $ 200
Feb 28, 2019 $ 0.0731
+50.91%
$ 6.04 million $ 760
Feb 27, 2019 $ 0.0484
-7.53%
$ 4 million $ 89
Feb 26, 2019 $ 0.054
-5.45%
$ 4.46 million $ 105
Feb 25, 2019 $ 0.0574
+16.03%
$ 4.74 million $ 294
Feb 24, 2019 $ 0.0494
-4.46%
$ 4.08 million $ 276
Feb 23, 2019 $ 0.0517
-2.56%
$ 4.27 million $ 191
Feb 22, 2019 $ 0.0523
+3.53%
$ 4.32 million $ 189
Feb 21, 2019 $ 0.0507
-1.74%
$ 4.19 million $ 137
Feb 20, 2019 $ 0.0516
-0.23%
$ 4.26 million $ 118
Feb 19, 2019 $ 0.0522
-5.49%
$ 4.31 million $ 69
Feb 18, 2019 $ 0.0552
+10.43%
$ 4.56 million $ 37
Feb 17, 2019 $ 0.0494
+4.80%
$ 4.09 million $ 113
Feb 16, 2019 $ 0.0476
-13.16%
$ 3.93 million $ 100
Feb 15, 2019 $ 0.0547
-2.69%
$ 4.52 million $ 334
Feb 14, 2019 $ 0.0563
+16.96%
$ 4.65 million $ 152
Feb 13, 2019 $ 0.0481
-19.02%
$ 3.98 million $ 93
Feb 12, 2019 $ 0.0596
+23.52%
$ 4.92 million $ 483
Feb 11, 2019 $ 0.0492
-30.29%
$ 4.07 million $ 124
Feb 10, 2019 $ 0.0707
+78.26%
$ 5.84 million $ 537