OpenLeverage Historical Data

OLE Page 23
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.0306
+0.32%
$ 34.45 million $ 777,448
Feb 26, 2023 $ 0.0305
+7.07%
$ 34.34 million $ 726,528
Feb 25, 2023 $ 0.0285
-1.14%
$ 32.08 million $ 813,700
Feb 24, 2023 $ 0.0288
-5.25%
$ 32.45 million $ 575,018
Feb 23, 2023 $ 0.0304
+0.02%
$ 34.24 million $ 925,152
Feb 22, 2023 $ 0.0305
-15.91%
$ 34.31 million $ 1.44 million
Feb 21, 2023 $ 0.0363
-6.69%
$ 40.81 million $ 652,939
Feb 20, 2023 $ 0.0388
+7.35%
$ 43.73 million $ 1.5 million
Feb 19, 2023 $ 0.0362
-12.92%
$ 40.74 million $ 1.43 million
Feb 18, 2023 $ 0.0416
-3.25%
$ 46.79 million $ 927,646
Feb 17, 2023 $ 0.043
-2.37%
$ 48.36 million $ 1.89 million
Feb 16, 2023 $ 0.044
+11.66%
$ 49.51 million $ 2.36 million
Feb 15, 2023 $ 0.0394
+20.83%
$ 44.33 million $ 1.91 million
Feb 14, 2023 $ 0.0326
-4.96%
$ 36.69 million $ 901,656
Feb 13, 2023 $ 0.0343
-16.72%
$ 38.61 million $ 769,995
Feb 12, 2023 $ 0.0411
-6.41%
$ 46.3 million $ 1.07 million
Feb 11, 2023 $ 0.044
+4.87%
$ 49.48 million $ 1.25 million
Feb 10, 2023 $ 0.0419
-2.85%
$ 47.18 million $ 1.53 million
Feb 9, 2023 $ 0.0431
-4.71%
$ 48.5 million $ 3.82 million
Feb 8, 2023 $ 0.0452
+36.86%
$ 50.91 million $ 3.82 million
Feb 7, 2023 $ 0.0331
+5.18%
$ 37.21 million $ 945,667
Feb 6, 2023 $ 0.0314
+39.02%
$ 35.38 million $ 1.91 million
Feb 5, 2023 $ 0.0226
+3.81%
$ 25.45 million $ 983,623
Feb 4, 2023 $ 0.0218
+63.28%
$ 24.52 million $ 1.79 million
Feb 3, 2023 $ 0.0133
+8.19%
$ 15.02 million $ 636,813
Feb 2, 2023 $ 0.0123
-0.66%
$ 13.88 million $ 747,386
Feb 1, 2023 $ 0.0124
+2.21%
$ 13.97 million $ 596,929
Jan 31, 2023 $ 0.0121
-5.62%
$ 13.67 million $ 745,753
Jan 30, 2023 $ 0.0129
-8.80%
$ 14.49 million $ 708,060
Jan 29, 2023 $ 0.0141
+9.36%
$ 15.84 million $ 646,566
Jan 28, 2023 $ 0.0129
-5.17%
$ 14.49 million $ 701,231
Jan 27, 2023 $ 0.0135
+3.75%
$ 15.23 million $ 728,202
Jan 26, 2023 $ 0.013
+5.92%
$ 14.68 million $ 720,622
Jan 25, 2023 $ 0.0123
-2.09%
$ 13.86 million $ 824,536
Jan 24, 2023 $ 0.0126
-0.20%
$ 14.16 million $ 850,097
Jan 23, 2023 $ 0.0126
-0.56%
$ 14.18 million $ 789,890
Jan 22, 2023 $ 0.0127
-2.71%
$ 14.26 million $ 790,739
Jan 21, 2023 $ 0.013
-4.50%
$ 14.66 million $ 857,309
Jan 20, 2023 $ 0.0136
+0.28%
$ 15.35 million $ 819,372
Jan 19, 2023 $ 0.0136
-0.21%
$ 15.31 million $ 699,851
Jan 18, 2023 $ 0.0136
-4.48%
$ 15.34 million $ 726,884
Jan 17, 2023 $ 0.0143
-3.73%
$ 16.06 million $ 864,442
Jan 16, 2023 $ 0.0148
+0.87%
$ 16.61 million $ 589,785
Jan 15, 2023 $ 0.0145
+6.25%
$ 16.35 million $ 731,974
Jan 14, 2023 $ 0.0137
+3.81%
$ 15.39 million $ 849,281
Jan 13, 2023 $ 0.0132
+15.78%
$ 14.82 million $ 931,517
Jan 12, 2023 $ 0.0114
+2.50%
$ 12.8 million $ 724,799
Jan 11, 2023 $ 0.0111
+1.34%
$ 12.49 million $ 756,689
Jan 10, 2023 $ 0.0109
+4.75%
$ 12.32 million $ 584,334
Jan 9, 2023 $ 0.0105
+3.18%
$ 11.76 million $ 723,366