OPENSSL github.com/openssl/OPENSSL Historical Data

OPENSSL Page 5
Download
Date Close Price change Market cap Trading volume
May 31, 10 PM $ 0.0107
+0.00%
$ 10.66 million $ 491,139
May 26, 11 PM $ 0.00684
+0.00%
$ 6.84 million $ 1.72 million
May 26, 1 PM $ 0.00649
-10.41%
$ 6.49 million $ 991,029
May 25, 7 AM $ 0.00527
+0.00%
$ 5.27 million $ 635,483
May 25, 3 AM $ 0.00485
+0.00%
$ 4.85 million $ 363,863
May 23, 9 PM $ 0.00483
+0.00%
$ 4.83 million $ 781,388
May 23, 8 PM $ 0.00519
+0.00%
$ 5.19 million $ 627,551
May 23, 7 PM $ 0.0048
+0.00%
$ 4.8 million $ 477,300
May 23, 2 PM $ 0.00471
+0.00%
$ 4.71 million $ 163,001
May 21, 7 PM $ 0.00382
-0.26%
$ 3.82 million $ 872,167
May 20, 11 PM $ 0.00406
+0.00%
$ 4.06 million $ 442,757
May 20, 3 PM $ 0.00364
+0.00%
$ 3.64 million $ 385,168
May 17, 4 AM $ 0.00208
+0.00%
$ 2.08 million $ 229,228
May 17, 2 AM $ 0.00211
+0.00%
$ 2.11 million $ 176,675
May 16, 7 AM $ 0.00189
+0.00%
$ 1.89 million $ 253,959
May 15, 7 AM $ 0.00179
+2.28%
$ 1.79 million $ 459,475
May 13, 11 AM $ 0.00183
+0.00%
$ 1.83 million $ 189,747
May 6, 2 PM $ 0.000813
+0.00%
$ 813,258 $ 139,491
May 6, 12 AM $ 0.000787
+0.00%
$ 787,320 $ 196,324
May 5, 7 AM $ 0.000762
+0.00%
$ 761,568 $ 127,794
May 5, 6 AM $ 0.000686
+0.00%
$ 685,977 $ 97,591
May 4, 10 PM $ 0.000698
+0.00%
$ -- $ 34,691
May 1, 3 PM $ 0.000459
+0.00%
$ 458,894 $ 139,154
May 1, 10 AM $ 0.000476
-5.71%
$ 476,151 $ 128,703
Apr 30, 10 PM $ 0.000445
+0.00%
$ 444,787 $ 138,625
Apr 30, 3 PM $ 0.000443
+0.00%
$ 442,850 $ 107,541
Apr 30, 10 AM $ 0.000433
+0.00%
$ 432,899 $ 69,339
Apr 30, 1 AM $ 0.000364
+0.00%
$ 364,156 $ 32,501
Apr 28, 2 AM $ 0.000326
+0.00%
$ 326,355 $ 72,617
Apr 27, 9 AM $ 0.000372
+0.00%
$ 372,146 $ 105,013
Apr 26, 10 PM $ 0.000386
+0.00%
$ 386,016 $ 98,433
Apr 26, 10 AM $ 0.000304
+1.76%
$ 303,736 $ 50,788
Apr 25, 6 PM $ 0.000286
+0.00%
$ 285,611 $ 55,182
Apr 25, 9 AM $ 0.000273
+0.00%
$ 272,967 $ 59,219
Apr 24, 11 PM $ 0.000328
+0.00%
$ 327,884 $ 46,677
Apr 24, 10 PM $ 0.000327
+0.00%
$ 326,946 $ 45,491
Apr 20, 9 AM $ 0.000178
+0.00%
$ 178,127 $ 29,335
Apr 20, 8 AM $ 0.000174
+0.00%
$ 174,308 $ 16,517
Apr 18, 8 AM $ 0.000163
+0.00%
$ 163,018 $ 29,751
Apr 17, 6 PM $ 0.00015
+0.00%
$ 150,068 $ 19,148
Apr 15, 8 PM $ 0.000127
+0.00%
$ 127,000 $ 22,752
Apr 15, 5 AM $ 0.000128
+0.00%
$ 128,071 $ 16,570
Apr 15, 12 AM $ 0.000103
+0.00%
$ 103,073 $ 6,973
Apr 11, 2 PM $ 0.0000873
+0.00%
$ -- $ 4,423
Apr 7, 7 AM $ 0.0000689
+0.00%
$ 68,877 $ 10,685
Apr 3, 8 AM $ 0.0000347
+0.00%
$ 34,677 $ 3,485
Apr 1, 6 PM $ 0.0000236
+0.00%
$ 23,646 $ 3,095
Apr 1, 5 PM $ 0.0000251
-6.37%
$ 25,074 $ 2,366
Mar 30, 9 AM $ 0.0000192
+0.00%
$ 19,198 $ 2,344
Mar 30, 3 AM $ 0.0000216
+10.60%
$ 21,556 $ 1,305