Open Historical Data

OPEN
Download
Date Close Price change Market cap Trading volume
Today, at 9 AM $ 0.217
+0.10%
$ 146.43 million $ 10.42 million
Today, at 8 AM $ 0.218
+0.32%
$ 147.38 million $ 10.58 million
Today, at 7 AM $ 0.217
-0.34%
$ 146.93 million $ 10.72 million
Today, at 6 AM $ 0.218
-0.52%
$ 147.42 million $ 10.87 million
Today, at 5 AM $ 0.219
-1.08%
$ 148.19 million $ 11.07 million
Today, at 4 AM $ 0.221
-0.35%
$ 149.81 million $ 11.14 million
Today, at 3 AM $ 0.222
-0.28%
$ 150.34 million $ 11.34 million
Today, at 2 AM $ 0.223
-0.91%
$ 150.76 million $ 11.49 million
Today, at 1 AM $ 0.225
-0.80%
$ 152.14 million $ 11.37 million
Yesterday, at 12 AM $ 0.227
+1.28%
$ 153.37 million $ 10.46 million
Yesterday, at 11 PM $ 0.224
-0.58%
$ 151.43 million $ 10.98 million
Yesterday, at 10 PM $ 0.225
+0.76%
$ 152.32 million $ 11.51 million
Yesterday, at 9 PM $ 0.224
-0.39%
$ 151.17 million $ 11.77 million
Yesterday, at 8 PM $ 0.224
+0.15%
$ 151.76 million $ 13.22 million
Yesterday, at 7 PM $ 0.224
-0.93%
$ 151.54 million $ 17.66 million
Yesterday, at 6 PM $ 0.226
-0.91%
$ 152.96 million $ 17.8 million
Yesterday, at 5 PM $ 0.228
-0.67%
$ 154.37 million $ 17.93 million
Yesterday, at 4 PM $ 0.23
+1.09%
$ 155.42 million $ 18.06 million
Yesterday, at 3 PM $ 0.227
-0.44%
$ 153.76 million $ 17.97 million
Yesterday, at 2 PM $ 0.228
+1.15%
$ 154.35 million $ 18.83 million
Yesterday, at 1 PM $ 0.226
-1.27%
$ 152.59 million $ 18.97 million
Yesterday, at 12 PM $ 0.229
-1.39%
$ 154.55 million $ 18.9 million
Yesterday, at 11 AM $ 0.232
+0.40%
$ 156.74 million $ 18.29 million
Yesterday, at 10 AM $ 0.231
+1.49%
$ 156.12 million $ 18.12 million
Yesterday, at 9 AM $ 0.227
+0.75%
$ 153.82 million $ 18.35 million
Yesterday, at 8 AM $ 0.226
-0.49%
$ 152.68 million $ 18.12 million
Yesterday, at 7 AM $ 0.227
+0.16%
$ 153.39 million $ 18.16 million
Yesterday, at 6 AM $ 0.226
-0.84%
$ 153.18 million $ 18.06 million
Yesterday, at 5 AM $ 0.228
+0.77%
$ 154.48 million $ 18.16 million
Yesterday, at 4 AM $ 0.227
+0.72%
$ 153.29 million $ 18.5 million
Yesterday, at 3 AM $ 0.225
-1.75%
$ 152.2 million $ 18.49 million
Yesterday, at 2 AM $ 0.229
+0.87%
$ 154.92 million $ 18.81 million
Yesterday, at 1 AM $ 0.227
-0.62%
$ 153.59 million $ 18.88 million
Apr 18, 12 AM $ 0.228
-1.60%
$ 154.54 million $ 19.03 million
Apr 17, 11 PM $ 0.232
+0.44%
$ 157.09 million $ 18.52 million
Apr 17, 10 PM $ 0.231
+2.22%
$ 156.4 million $ 17.91 million
Apr 17, 9 PM $ 0.226
-1.66%
$ 152.99 million $ 17.44 million
Apr 17, 8 PM $ 0.23
+0.75%
$ 155.61 million $ 16.15 million
Apr 17, 7 PM $ 0.228
+3.27%
$ 154.46 million $ 11.46 million
Apr 17, 6 PM $ 0.221
+0.35%
$ 149.57 million $ 10.9 million
Apr 17, 5 PM $ 0.22
+0.15%
$ 149.05 million $ 10.73 million
Apr 17, 4 PM $ 0.22
-0.62%
$ 148.82 million $ 10.82 million
Apr 17, 3 PM $ 0.221
+1.01%
$ 149.8 million $ 10.88 million
Apr 17, 2 PM $ 0.219
+0.27%
$ 148.27 million $ 10.61 million
Apr 17, 1 PM $ 0.219
+0.91%
$ 147.87 million $ 10.87 million
Apr 17, 12 PM $ 0.217
+0.35%
$ 146.54 million $ 10.74 million
Apr 17, 11 AM $ 0.216
+0.39%
$ 146.03 million $ 10.68 million
Apr 17, 10 AM $ 0.215
-0.95%
$ 145.47 million $ 10.47 million
Apr 17, 9 AM $ 0.217
+0.37%
$ 146.87 million $ 10.22 million
Apr 17, 8 AM $ 0.216
+0.59%
$ 146.32 million $ 10.31 million
Download