OPENEMR github.com/openemr/OPENEMR Historical Data

OPENEMR
Download
Date Close Price change Market cap Trading volume
Today, at 3 AM $ 0.0581
+0.00%
$ 58.06 million $ 4.91 million
Today, at 3 AM $ 0.0581
+0.00%
$ 58.06 million $ 4.91 million
Jun 18, 9 PM $ 0.0514
+0.00%
$ -- $ 9.83 million
Jun 16, 6 PM $ 0.0376
+0.00%
$ 37.63 million $ 6.88 million
Jun 16, 12 AM $ 0.0396
+0.00%
$ 39.58 million $ 5.16 million
Jun 15, 12 PM $ 0.0349
+0.00%
$ 34.88 million $ 4.3 million
Jun 1, 6 PM $ 0.01
+0.00%
$ 10.04 million $ 854,053
May 23, 3 AM $ 0.00434
+0.00%
$ 4.34 million $ 705,620
May 16, 12 AM $ 0.00187
+0.00%
$ 1.87 million $ 218,855
May 12, 1 PM $ 0.00152
+0.00%
$ 1.52 million $ 140,907
May 10, 8 AM $ 0.0012
+0.00%
$ 1.2 million $ 118,427
May 6, 2 PM $ 0.000819
+0.00%
$ 818,602 $ 203,858
May 5, 3 PM $ 0.000797
+0.00%
$ 796,538 $ 242,332
May 5, 5 AM $ 0.000685
+0.00%
$ 684,674 $ 162,776
May 5, 1 AM $ 0.000632
-8.33%
$ 632,042 $ 162,242
May 5, 12 AM $ 0.000737
+0.00%
$ 736,831 $ 118,532
May 4, 8 PM $ 0.000672
+0.00%
$ 672,052 $ 122,562
May 3, 8 PM $ 0.000679
+0.00%
$ -- $ 159,284
May 3, 4 PM $ 0.000729
+0.00%
$ 728,741 $ 131,763
May 3, 1 AM $ 0.000553
+0.00%
$ 553,427 $ 60,541
May 1, 8 PM $ 0.000499
+0.00%
$ -- $ 87,208
May 1, 2 AM $ 0.000439
+0.00%
$ -- $ 52,212
May 1, 1 AM $ 0.000472
+0.00%
$ 471,592 $ 38,371
Apr 30, 3 AM $ 0.000354
+0.00%
$ 353,788 $ 44,510
Apr 29, 5 PM $ 0.000356
+0.00%
$ 356,089 $ 39,660
Apr 28, 7 PM $ 0.000326
+0.00%
$ 326,127 $ 52,759
Apr 28, 6 PM $ 0.000341
+0.00%
$ 341,171 $ 48,837
Apr 28, 5 PM $ 0.00037
+0.00%
$ 370,193 $ 36,226
Apr 24, 8 AM $ 0.000267
+0.00%
$ 266,700 $ 14,598
Apr 10, 10 AM $ 0.0000943
+0.00%
$ 94,322 $ 8,647
Mar 26, 7 PM $ 0.0000171
+0.00%
$ 17,115 $ 593
Mar 24, 8 PM $ 0.0000192
+0.00%
$ 19,186 $ 3,183
Mar 24, 7 PM $ 0.00002
+0.00%
$ 20,029 $ 2,692
Mar 24, 3 PM $ 0.0000205
+0.00%
$ 20,462 $ 2,958
Mar 24, 10 AM $ 0.000018
+0.00%
$ 18,006 $ 1,723
Mar 21, 4 PM $ 0.0000193
-2.77%
$ 19,293 $ 2,862
Mar 18, 4 PM $ 0.0000202
+0.00%
$ 20,196 $ 2,141
Mar 18, 12 PM $ 0.0000215
+0.00%
$ 21,515 $ 1,420
Mar 15, 3 AM $ 0.0000203
+1.26%
$ 20,282 $ 939
Mar 14, 3 PM $ 0.0000186
-7.73%
$ 18,603 $ 3,685
Mar 13, 10 PM $ 0.0000184
-4.26%
$ 18,370 $ 1,975
Mar 13, 8 PM $ 0.0000179
+0.00%
$ 17,945 $ 324
Mar 12, 9 PM $ 0.0000253
+2.62%
$ 25,311 $ 963
Mar 12, 7 AM $ 0.0000246
+0.00%
$ 24,562 $ 3,950
Mar 12, 6 AM $ 0.0000227
+0.00%
$ 22,661 $ 3,437
Mar 12, 5 AM $ 0.0000242
+0.00%
$ 24,163 $ 2,092
Mar 12, 2 AM $ 0.0000232
+0.00%
$ 23,167 $ 6,223
Mar 11, 5 PM $ 0.0000182
+0.00%
$ 18,153 $ 4,432
Mar 11, 3 PM $ 0.0000199
+0.00%
$ 19,897 $ 3,540
Mar 11, 2 PM $ 0.0000179
+1.14%
$ 17,938 $ 2,278
Download