OPEN Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
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
2:04 AM $ 0.364
+0.00%
$ -- $ 3.65 million
2:03 AM $ 0.362
+0.00%
$ -- $ 3.65 million
2:02 AM $ 0.362
+0.98%
$ -- $ 3.59 million
2:01 AM $ 0.356
+0.00%
$ -- $ 3.56 million
2:00 AM $ 0.353
+0.00%
$ -- $ 3.56 million
1:59 AM $ 0.353
+0.00%
$ -- $ 3.52 million
1:58 AM $ 0.351
+0.00%
$ -- $ 3.52 million
1:57 AM $ 0.349
+0.09%
$ -- $ 3.51 million
1:56 AM $ 0.348
+0.01%
$ -- $ 3.48 million
1:55 AM $ 0.347
+0.00%
$ -- $ 3.48 million
1:54 AM $ 0.345
+0.00%
$ -- $ 3.48 million
1:53 AM $ 0.343
+0.00%
$ -- $ 3.42 million
1:52 AM $ 0.34
+0.00%
$ -- $ 3.42 million
1:51 AM $ 0.338
+0.08%
$ -- $ 3.41 million
1:50 AM $ 0.338
+0.32%
$ -- $ 3.4 million
1:49 AM $ 0.337
+1.00%
$ -- $ 3.33 million
1:48 AM $ 0.331
+0.67%
$ -- $ 3.3 million
1:47 AM $ 0.328
+0.94%
$ -- $ 3.27 million
1:46 AM $ 0.324
+0.07%
$ -- $ 3.3 million
1:45 AM $ 0.328
+0.00%
$ -- $ 3.26 million
1:44 AM $ 0.326
+0.00%
$ -- $ 3.26 million
1:43 AM $ 0.323
-0.36%
$ -- $ 3.27 million
1:42 AM $ 0.325
+0.91%
$ -- $ 3.24 million
1:41 AM $ 0.322
+0.56%
$ -- $ 3.22 million
1:40 AM $ 0.319
+1.02%
$ -- $ 3.18 million
1:39 AM $ 0.316
+0.82%
$ -- $ 3.16 million
1:38 AM $ 0.314
+0.22%
$ -- $ 3.13 million
1:36 AM $ 0.311
+0.19%
$ -- $ 3.13 million
1:35 AM $ 0.308
-0.22%
$ -- $ 3.11 million
1:34 AM $ 0.307
+0.03%
$ -- $ 3.09 million
1:33 AM $ 0.307
+0.97%
$ -- $ 3.04 million
1:32 AM $ 0.302
+0.00%
$ -- $ 3.01 million
1:31 AM $ 0.299
+0.00%
$ -- $ 2.98 million
1:30 AM $ 0.296
+0.00%
$ -- $ 2.99 million