OPEN Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
12:54 AM $ 0.244
+0.83%
$ -- $ 2.42 million
12:53 AM $ 0.242
+0.00%
$ -- $ 2.42 million
12:52 AM $ 0.241
+0.00%
$ -- $ 2.41 million
12:50 AM $ 0.24
+0.00%
$ -- $ 2.39 million
12:49 AM $ 0.238
+0.00%
$ -- $ 2.37 million
12:48 AM $ 0.236
+0.00%
$ -- $ 2.36 million
12:47 AM $ 0.235
+0.00%
$ -- $ 2.33 million
12:46 AM $ 0.235
+1.32%
$ -- $ 2.33 million
12:45 AM $ 0.231
+0.88%
$ -- $ 2.3 million
12:44 AM $ 0.23
+1.53%
$ -- $ 2.27 million
12:43 AM $ 0.226
+0.00%
$ -- $ 2.25 million
12:42 AM $ 0.224
+0.06%
$ -- $ 2.25 million
12:41 AM $ 0.225
+0.81%
$ -- $ 2.24 million
12:40 AM $ 0.225
+1.19%
$ -- $ 2.23 million
12:39 AM $ 0.223
+0.81%
$ -- $ 2.21 million
12:38 AM $ 0.221
+0.52%
$ -- $ 2.2 million
12:37 AM $ 0.22
+0.37%
$ -- $ 2.18 million
12:35 AM $ 0.217
+0.14%
$ -- $ 2.16 million
12:34 AM $ 0.215
-0.09%
$ -- $ 2.16 million
12:33 AM $ 0.215
+0.00%
$ -- $ 2.14 million
12:32 AM $ 0.213
+0.38%
$ -- $ 2.13 million
12:31 AM $ 0.211
+0.54%
$ -- $ 2.08 million