OPEN Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
2:55 AM $ 0.529
+1.51%
$ -- $ 5.26 million
2:54 AM $ 0.519
-0.66%
$ -- $ 5.28 million
2:53 AM $ 0.522
-1.32%
$ -- $ 5.24 million
2:52 AM $ 0.529
+0.13%
$ -- $ 5.34 million
2:51 AM $ 0.529
+0.33%
$ -- $ 5.22 million
2:50 AM $ 0.517
+0.84%
$ -- $ 5.14 million
2:49 AM $ 0.508
+0.00%
$ -- $ 5.11 million
2:48 AM $ 0.508
+0.51%
$ -- $ 5.11 million
2:47 AM $ 0.503
+2.64%
$ -- $ 4.97 million
2:46 AM $ 0.492
+2.04%
$ -- $ 4.86 million
2:45 AM $ 0.481
+0.38%
$ -- $ 4.81 million
2:44 AM $ 0.476
+0.00%
$ -- $ 4.73 million
2:43 AM $ 0.472
+0.69%
$ -- $ 4.73 million
2:42 AM $ 0.467
+0.00%
$ -- $ 4.69 million
2:41 AM $ 0.464
+0.01%
$ -- $ 4.66 million
2:40 AM $ 0.461
+2.39%
$ -- $ 4.56 million
2:39 AM $ 0.452
+0.50%
$ -- $ 4.49 million
2:38 AM $ 0.448
+0.00%
$ -- $ 4.49 million
2:37 AM $ 0.444
+0.00%
$ -- $ 4.46 million
2:36 AM $ 0.442
+0.05%
$ -- $ 4.46 million
2:35 AM $ 0.435
+0.17%
$ -- $ 4.38 million
2:34 AM $ 0.431
+0.00%
$ -- $ 4.34 million
2:33 AM $ 0.43
+1.91%
$ -- $ 4.25 million
2:32 AM $ 0.421
+1.66%
$ -- $ 4.25 million
2:31 AM $ 0.412
-3.60%
$ -- $ 4.31 million
2:30 AM $ 0.426
+0.00%
$ -- $ 4.26 million
2:29 AM $ 0.422
+0.00%
$ -- $ 4.26 million
2:28 AM $ 0.416
+1.10%
$ -- $ 4.14 million
2:27 AM $ 0.41
+0.00%
$ -- $ 4.08 million
2:26 AM $ 0.405
+0.00%
$ -- $ 4.04 million
2:25 AM $ 0.401
+0.00%
$ -- $ 4.01 million
2:24 AM $ 0.398
+0.00%
$ -- $ 4.01 million
2:23 AM $ 0.398
+0.02%
$ -- $ 4.01 million
2:22 AM $ 0.396
+0.00%
$ -- $ 3.97 million
2:21 AM $ 0.394
+0.00%
$ -- $ 3.94 million
2:20 AM $ 0.391
-0.04%
$ -- $ 3.94 million
2:19 AM $ 0.392
+0.73%
$ -- $ 3.92 million
2:18 AM $ 0.386
+0.00%
$ -- $ 3.88 million
2:17 AM $ 0.385
-0.29%
$ -- $ 3.89 million
2:16 AM $ 0.386
+0.68%
$ -- $ 3.85 million
2:15 AM $ 0.382
+0.09%
$ -- $ 3.85 million
2:14 AM $ 0.38
+0.00%
$ -- $ 3.83 million
2:13 AM $ 0.38
+0.34%
$ -- $ 3.82 million
2:12 AM $ 0.379
+0.65%
$ -- $ 3.76 million
2:10 AM $ 0.373
-0.40%
$ -- $ 3.76 million
2:09 AM $ 0.373
+0.00%
$ -- $ 3.75 million
2:08 AM $ 0.372
+0.32%
$ -- $ 3.72 million
2:07 AM $ 0.369
+0.00%
$ -- $ 3.69 million
2:06 AM $ 0.366
+0.12%
$ -- $ 3.66 million
2:05 AM $ 0.363
+0.00%
$ -- $ 3.66 million