OPEN Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
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
1:29 AM $ 0.297
+0.70%
$ -- $ 2.96 million
1:28 AM $ 0.295
+0.60%
$ -- $ 2.95 million
1:27 AM $ 0.293
+0.87%
$ -- $ 2.92 million
1:26 AM $ 0.29
+0.00%
$ -- $ 2.92 million
1:25 AM $ 0.29
+0.00%
$ -- $ 2.92 million
1:24 AM $ 0.291
+0.71%
$ -- $ 2.9 million
1:23 AM $ 0.286
-0.35%
$ -- $ 2.88 million
1:22 AM $ 0.286
+0.00%
$ -- $ 2.87 million
1:21 AM $ 0.285
+0.76%
$ -- $ 2.82 million
1:20 AM $ 0.281
+0.04%
$ -- $ 2.82 million
1:19 AM $ 0.279
+0.00%
$ -- $ 2.83 million
1:18 AM $ 0.282
+0.16%
$ -- $ 2.81 million
1:17 AM $ 0.282
+1.22%
$ -- $ 2.81 million
1:16 AM $ 0.278
+0.66%
$ -- $ 2.77 million
1:15 AM $ 0.276
+0.00%
$ -- $ 2.78 million
1:14 AM $ 0.276
+3.35%
$ -- $ 2.69 million
1:13 AM $ 0.267
+0.26%
$ -- $ 2.66 million
1:12 AM $ 0.265
+0.00%
$ -- $ 2.64 million
1:11 AM $ 0.263
+0.00%
$ -- $ 2.62 million
1:10 AM $ 0.261
+0.00%
$ -- $ 2.6 million
1:09 AM $ 0.258
+0.00%
$ -- $ 2.58 million
1:08 AM $ 0.257
+0.00%
$ -- $ 2.58 million
1:07 AM $ 0.257
+0.00%
$ -- $ 2.54 million
1:06 AM $ 0.255
+0.00%
$ -- $ 2.54 million
1:05 AM $ 0.253
-0.17%
$ -- $ 2.55 million
1:04 AM $ 0.251
+0.00%
$ -- $ 2.52 million
1:03 AM $ 0.251
+0.00%
$ -- $ 2.47 million
1:02 AM $ 0.246
+0.00%
$ -- $ 2.47 million
1:01 AM $ 0.246
+0.00%
$ -- $ 2.46 million
1:00 AM $ 0.245
+0.00%
$ -- $ 2.44 million
12:59 AM $ 0.243
+0.00%
$ -- $ 2.45 million
12:58 AM $ 0.244
+0.29%
$ -- $ 2.44 million
12:57 AM $ 0.243
+0.00%
$ -- $ 2.44 million
12:56 AM $ 0.243
+0.49%
$ -- $ 2.44 million
12:55 AM $ 0.243
+0.23%
$ -- $ 2.45 million