OpenLeverage Historical Data

OLE Page 22
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.0282
+1.91%
$ 31.78 million $ 625,418
Apr 17, 2023 $ 0.0277
-2.75%
$ 31.18 million $ 1.08 million
Apr 16, 2023 $ 0.0285
-4.28%
$ 32.06 million $ 942,900
Apr 15, 2023 $ 0.0298
+4.21%
$ 33.53 million $ 656,120
Apr 14, 2023 $ 0.0286
+10.02%
$ 32.18 million $ 741,056
Apr 13, 2023 $ 0.026
-2.29%
$ 29.25 million $ 741,665
Apr 12, 2023 $ 0.0265
-1.41%
$ 29.79 million $ 578,008
Apr 11, 2023 $ 0.0268
-1.33%
$ 30.21 million $ 526,704
Apr 10, 2023 $ 0.0272
+0.08%
$ 30.62 million $ 619,126
Apr 9, 2023 $ 0.0272
+6.56%
$ 30.61 million $ 662,369
Apr 8, 2023 $ 0.0255
-10.93%
$ 28.71 million $ 1.16 million
Apr 7, 2023 $ 0.0286
-11.39%
$ 32.23 million $ 1.09 million
Apr 6, 2023 $ 0.0323
+2.63%
$ 36.37 million $ 884,747
Apr 5, 2023 $ 0.0315
+41.39%
$ 35.46 million $ 1.56 million
Apr 4, 2023 $ 0.0223
+4.83%
$ 25.08 million $ 544,158
Apr 3, 2023 $ 0.0213
-6.39%
$ 23.93 million $ 875,045
Apr 2, 2023 $ 0.0227
-3.16%
$ 25.55 million $ 704,759
Apr 1, 2023 $ 0.0234
-6.02%
$ 26.39 million $ 435,955
Mar 31, 2023 $ 0.0249
-4.10%
$ 28.09 million $ 623,386
Mar 30, 2023 $ 0.0261
+0.60%
$ 29.38 million $ 490,493
Mar 29, 2023 $ 0.0259
-1.86%
$ 29.21 million $ 498,760
Mar 28, 2023 $ 0.0264
-0.08%
$ 29.76 million $ 653,533
Mar 27, 2023 $ 0.0265
-5.47%
$ 29.78 million $ 819,634
Mar 26, 2023 $ 0.028
+4.81%
$ 31.5 million $ 474,019
Mar 25, 2023 $ 0.0267
+2.45%
$ 30.06 million $ 404,892
Mar 24, 2023 $ 0.0261
-0.29%
$ 29.35 million $ 565,297
Mar 23, 2023 $ 0.0259
-8.08%
$ 29.19 million $ 439,799
Mar 22, 2023 $ 0.0282
-1.62%
$ 31.74 million $ 693,399
Mar 21, 2023 $ 0.0287
-1.60%
$ 32.26 million $ 680,194
Mar 20, 2023 $ 0.0291
-3.14%
$ 32.78 million $ 1.07 million
Mar 19, 2023 $ 0.0301
-1.58%
$ 33.85 million $ 1.35 million
Mar 18, 2023 $ 0.0306
+5.12%
$ 34.4 million $ 878,904
Mar 17, 2023 $ 0.0291
+11.54%
$ 32.73 million $ 865,418
Mar 16, 2023 $ 0.0261
+2.17%
$ 29.35 million $ 976,224
Mar 15, 2023 $ 0.0255
-6.40%
$ 28.72 million $ 930,328
Mar 14, 2023 $ 0.0273
+6.87%
$ 30.69 million $ 969,392
Mar 13, 2023 $ 0.0255
+10.43%
$ 28.72 million $ 1.18 million
Mar 12, 2023 $ 0.0231
+3.43%
$ 26 million $ 665,057
Mar 11, 2023 $ 0.0223
-9.73%
$ 25.13 million $ 720,939
Mar 10, 2023 $ 0.0247
-4.55%
$ 27.83 million $ 671,036
Mar 9, 2023 $ 0.0259
-9.77%
$ 29.17 million $ 579,804
Mar 8, 2023 $ 0.0287
+1.37%
$ 32.33 million $ 628,498
Mar 7, 2023 $ 0.0283
-9.62%
$ 31.91 million $ 673,217
Mar 6, 2023 $ 0.0314
+1.03%
$ 35.31 million $ 618,291
Mar 5, 2023 $ 0.031
+2.69%
$ 34.94 million $ 756,244
Mar 4, 2023 $ 0.0302
+0.24%
$ 33.99 million $ 770,547
Mar 3, 2023 $ 0.0301
-2.49%
$ 33.91 million $ 726,749
Mar 2, 2023 $ 0.0308
-4.83%
$ 34.65 million $ 662,456
Mar 1, 2023 $ 0.0323
-1.67%
$ 36.4 million $ 1.23 million
Feb 28, 2023 $ 0.0329
+7.44%
$ 37.02 million $ 1.34 million