OPEN Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
11:52 PM $ 0.495
+0.00%
$ -- $ 4.73 million
11:51 PM $ 0.492
-0.09%
$ -- $ 4.73 million
11:50 PM $ 0.492
-52.57%
$ -- $ 4.71 million
11:49 PM $ 1.04
+0.63%
$ -- $ 9.83 million
11:48 PM $ 1.03
+0.01%
$ -- $ 9.77 million
11:47 PM $ 1.03
+0.57%
$ -- $ 9.77 million
11:46 PM $ 1.02
+0.00%
$ -- $ 9.71 million
11:45 PM $ 1.02
+0.52%
$ -- $ 9.65 million
11:44 PM $ 1.01
-0.01%
$ -- $ 9.59 million
11:43 PM $ 1.01
+0.62%
$ -- $ 9.59 million
11:42 PM $ 1
+0.15%
$ -- $ 9.58 million
11:41 PM $ 1
+0.68%
$ -- $ 9.51 million
11:40 PM $ 0.995
+0.47%
$ -- $ 9.47 million
11:39 PM $ 2.08
+0.18%
$ -- $ 19.76 million
11:38 PM $ 2.07
+0.00%
$ -- $ 19.68 million
11:37 PM $ 2.07
+0.37%
$ -- $ 19.68 million
11:36 PM $ 2.06
+0.42%
$ -- $ 19.6 million
11:35 PM $ 2.05
+0.22%
$ -- $ 19.49 million
11:34 PM $ 2.04
+0.09%
$ -- $ 19.37 million
11:33 PM $ 2.03
+0.04%
$ -- $ 19.37 million
11:32 PM $ 2.03
+0.00%
$ -- $ 19.33 million
11:31 PM $ 2.03
+0.51%
$ -- $ 19.23 million
11:30 PM $ 2.01
+0.40%
$ -- $ 19.11 million
11:29 PM $ 2
+0.37%
$ -- $ 18.97 million
11:28 PM $ 2
+0.38%
$ -- $ 18.97 million
11:27 PM $ 1.99
+0.27%
$ -- $ 18.91 million
11:26 PM $ 1.98
+0.24%
$ -- $ 18.86 million
11:25 PM $ 1.97
+0.39%
$ -- $ 18.75 million
11:24 PM $ 1.97
+0.31%
$ -- $ 18.65 million
11:23 PM $ 1.96
+0.01%
$ -- $ 18.65 million
11:22 PM $ 1.95
+0.03%
$ -- $ 18.5 million
11:21 PM $ 1.94
-0.18%
$ -- $ 18.53 million
11:20 PM $ 1.94
-78.45%
$ -- $ 85.61 million
11:19 PM $ 9.01
+1.26%
$ -- $ 85.61 million
11:18 PM $ 8.89
+2.05%
$ -- $ 84.25 million
11:17 PM $ 8.71
+0.72%
$ -- $ 82.66 million
11:16 PM $ 8.64
+1.01%
$ -- $ 81.87 million
11:15 PM $ 8.53
+0.70%
$ -- $ 80.76 million
11:14 PM $ 8.47
+1.10%
$ -- $ 79.67 million
11:13 PM $ 8.36
+0.75%
$ -- $ 78.88 million
11:12 PM $ 8.28
+0.90%
$ -- $ 77.67 million
11:11 PM $ 8.17
+1.19%
$ -- $ 76.67 million
11:10 PM $ 8.06
+0.53%
$ -- $ 76.11 million
11:09 PM $ 8.01
+1.51%
$ -- $ 76.11 million
11:08 PM $ 7.87
+0.67%
$ -- $ 74.54 million
11:07 PM $ 7.78
+1.05%
$ -- $ 73.54 million
11:06 PM $ 7.68
+0.07%
$ -- $ 72.83 million
11:05 PM $ 7.66
+0.65%
$ -- $ 72.57 million
11:04 PM $ 7.59
+2.14%
$ -- $ 71.48 million
11:03 PM $ 7.42
+0.60%
$ -- $ 70.16 million