OPEN Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
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
12:30 AM $ 0.208
+0.00%
$ -- $ 2.07 million
12:29 AM $ 0.206
+0.17%
$ -- $ 2.07 million
12:28 AM $ 0.203
+0.00%
$ -- $ 2.04 million
12:27 AM $ 0.203
+1.93%
$ -- $ 2 million
12:26 AM $ 0.198
+0.07%
$ -- $ 1.98 million
12:25 AM $ 0.198
-0.47%
$ -- $ 1.97 million
12:24 AM $ 0.196
+0.00%
$ -- $ 1.97 million
12:23 AM $ 0.196
+0.88%
$ -- $ 1.94 million
12:22 AM $ 0.194
+0.00%
$ -- $ 1.92 million
12:21 AM $ 0.193
+0.05%
$ -- $ 1.92 million
12:20 AM $ 0.192
+1.73%
$ -- $ 1.89 million
12:19 AM $ 0.189
+0.51%
$ -- $ 1.88 million
12:18 AM $ 0.187
-2.05%
$ -- $ 1.91 million
12:17 AM $ 0.189
+13.85%
$ -- $ 1.64 million
12:16 AM $ 0.166
+29.52%
$ -- $ 1.64 million
12:15 AM $ 0.128
-2.76%
$ -- $ 1.3 million
12:14 AM $ 0.129
-12.94%
$ -- $ 1.28 million
12:13 AM $ 0.148
+124.05%
$ -- $ 975,723
12:12 AM $ 0.0608
-77.61%
$ -- $ 2.62 million
12:11 AM $ 0.272
-1.06%
$ -- $ 2.61 million
12:10 AM $ 0.274
+0.00%
$ -- $ 2.63 million
12:09 AM $ 0.272
+0.00%
$ -- $ 2.63 million
12:08 AM $ 0.272
+0.36%
$ -- $ 2.62 million
12:07 AM $ 0.271
+0.00%
$ -- $ 2.61 million
12:06 AM $ 0.27
+1.21%
$ -- $ 2.61 million
12:05 AM $ 0.267
-0.02%
$ -- $ 2.59 million
12:04 AM $ 0.266
+1.04%
$ -- $ 2.54 million
12:03 AM $ 0.263
+0.41%
$ -- $ 2.53 million
12:02 AM $ 0.261
+1.64%
$ -- $ 2.48 million
12:01 AM $ 0.257
+2.52%
$ -- $ 2.41 million
12:00 AM $ 0.25
+4.77%
$ -- $ 2.41 million
11:59 PM $ 0.238
-53.61%
$ -- $ 4.92 million
11:58 PM $ 0.509
+0.02%
$ -- $ 4.89 million
11:57 PM $ 0.509
+0.75%
$ -- $ 4.85 million
11:56 PM $ 0.505
+0.00%
$ -- $ 4.83 million
11:55 PM $ 0.503
+0.00%
$ -- $ 4.83 million
11:54 PM $ 0.503
+1.00%
$ -- $ 4.78 million
11:53 PM $ 0.498
+0.56%
$ -- $ 4.75 million