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