OPENSSL github.com/openssl/OPENSSL Historical Data

OPENSSL Page 4
Download
Date Close Price change Market cap Trading volume
Jul 12, 1 AM $ 0.0₅315
+0.00%
$ 3,147 $ 5
Jul 10, 4 PM $ 0.0₅283
+0.00%
$ 2,827 $ 474
Jul 10, 10 AM $ 0.0₅308
+0.00%
$ 3,078 $ 519
Jul 10, 1 AM $ 0.0₅291
+0.00%
$ 2,910 $ 693
Jul 9, 10 PM $ 0.0₅306
+6.26%
$ 3,062 $ 622
Jul 9, 6 PM $ 0.0₅296
+0.00%
$ 2,964 $ 423
Jul 9, 5 PM $ 0.0₅325
+0.00%
$ 3,245 $ 344
Jul 9, 4 PM $ 0.0₅308
+0.00%
$ 3,080 $ 242
Jul 9, 9 AM $ 0.0₅33
+0.00%
$ 3,299 $ 173
Jul 9, 6 AM $ 0.0₅296
+0.00%
$ 2,961 $ 159
Jul 8, 9 PM $ 0.19
+0.00%
$ 189.64 million $ 16.01 million
Jul 8, 2 PM $ 0.185
+0.00%
$ 184.62 million $ 58.03 million
Jul 8, 4 AM $ 0.188
+0.00%
$ 187.98 million $ 69.95 million
Jul 8, 12 AM $ 0.204
+0.00%
$ 203.55 million $ 64.71 million
Jul 7, 9 PM $ 0.213
+0.00%
$ 213.44 million $ 61.15 million
Jul 7, 6 PM $ 0.223
+2.32%
$ 223.49 million $ 67.86 million
Jul 7, 4 PM $ 0.202
-0.65%
$ 201.5 million $ 38.63 million
Jul 7, 6 AM $ 0.176
+0.00%
$ 176.44 million $ 17.26 million
Jul 7, 5 AM $ 0.185
-7.96%
$ 184.56 million $ 15.62 million
Jul 7, 4 AM $ 0.188
+0.00%
$ 188.09 million $ 17.14 million
Jul 6, 9 PM $ 0.184
+0.00%
$ 184.26 million $ 20.11 million
Jul 6, 6 PM $ 0.173
+0.00%
$ 172.9 million $ 16.21 million
Jul 5, 12 AM $ 0.171
+0.00%
$ 171.33 million $ 10.25 million
Jul 4, 9 AM $ 0.16
+0.00%
$ 159.85 million $ 3.52 million
Jul 2, 8 AM $ 0.144
+0.00%
$ 143.77 million $ 22.58 million
Jul 1, 1 PM $ 0.13
+0.00%
$ 130.2 million $ 12.6 million
Jun 28, 1 AM $ 0.0831
+0.00%
$ 83.12 million $ 6.46 million
Jun 24, 10 AM $ 0.0861
+0.00%
$ 86.05 million $ 15.14 million
Jun 23, 11 AM $ 0.0776
+0.00%
$ 77.6 million $ 14.79 million
Jun 18, 11 PM $ 0.0565
+0.00%
$ 56.48 million $ 8.2 million
Jun 18, 12 PM $ 0.0573
+0.00%
$ 57.35 million $ 6.77 million
Jun 17, 3 PM $ 0.0402
+0.00%
$ 40.2 million $ 3.02 million
Jun 13, 6 PM $ 0.0242
+0.00%
$ 24.24 million $ 8.97 million
Jun 13, 12 PM $ 0.0251
+0.00%
$ 25.14 million $ 10.35 million
Jun 13, 10 AM $ 0.0261
+0.00%
$ 26.09 million $ 8.78 million
Jun 13, 9 AM $ 0.0255
+0.00%
$ 25.51 million $ 8.72 million
Jun 13, 6 AM $ 0.0289
+0.00%
$ 28.9 million $ 6.73 million
Jun 12, 10 PM $ 0.0328
+0.00%
$ 32.79 million $ 5.53 million
Jun 12, 1 PM $ 0.0269
+7.15%
$ 26.86 million $ 2.37 million
Jun 12, 12 PM $ 0.0239
+0.00%
$ 23.88 million $ 1.19 million
Jun 11, 7 AM $ 0.0197
+0.00%
$ 19.73 million $ 9.1 million
Jun 11, 6 AM $ 0.0218
-9.27%
$ 21.78 million $ 8.24 million
Jun 11, 1 AM $ 0.0229
+0.00%
$ 22.92 million $ 5.12 million
Jun 11, 12 AM $ 0.0211
+0.00%
$ 21.06 million $ 4.31 million
Jun 10, 11 PM $ 0.0238
+0.00%
$ 23.76 million $ 3.5 million
Jun 10, 10 PM $ 0.0266
+0.00%
$ 26.6 million $ 3.5 million
Jun 8, 6 AM $ 0.0173
+0.00%
$ 17.27 million $ 1.17 million
Jun 4, 3 PM $ 0.011
+0.00%
$ -- $ 2.02 million
Jun 4, 11 AM $ 0.00992
+0.00%
$ 9.92 million $ 2.12 million
Jun 4, 10 AM $ 0.0107
+0.00%
$ 10.7 million $ 1.81 million