Open Historical Data

OPEN Page 100
Download
Date Close Price change Market cap Trading volume
Oct 2, 11 PM $ 0.445
-0.52%
$ 171.36 million $ 51.33 million
Oct 2, 10 PM $ 0.447
-0.80%
$ 172.23 million $ 50.93 million
Oct 2, 9 PM $ 0.45
-1.09%
$ 173.79 million $ 50.78 million
Oct 2, 8 PM $ 0.455
+0.31%
$ 175.59 million $ 51.07 million
Oct 2, 7 PM $ 0.454
+0.66%
$ 175.03 million $ 50.76 million
Oct 2, 6 PM $ 0.451
+0.34%
$ 173.89 million $ 50.78 million
Oct 2, 5 PM $ 0.45
+1.68%
$ 173.31 million $ 50.04 million
Oct 2, 4 PM $ 0.442
+0.02%
$ 170.5 million $ 49.5 million
Oct 2, 3 PM $ 0.442
+2.63%
$ 170.21 million $ 48.48 million
Oct 2, 2 PM $ 0.431
+0.56%
$ 166 million $ 48.14 million
Oct 2, 1 PM $ 0.428
-6.19%
$ 165.08 million $ 47.41 million
Oct 2, 12 PM $ 0.456
-2.24%
$ 176.08 million $ 46.02 million
Oct 2, 11 AM $ 0.467
+0.36%
$ 180.01 million $ 46.32 million
Oct 2, 10 AM $ 0.465
-0.31%
$ 179.44 million $ 46.34 million
Oct 2, 9 AM $ 0.467
-0.02%
$ 179.91 million $ 46.73 million
Oct 2, 8 AM $ 0.467
-0.36%
$ 179.93 million $ 48.34 million
Oct 2, 7 AM $ 0.468
+0.31%
$ 180.58 million $ 50.32 million
Oct 2, 6 AM $ 0.467
+0.31%
$ 180.03 million $ 49.66 million
Oct 2, 5 AM $ 0.466
-1.13%
$ 179.52 million $ 49.64 million
Oct 2, 4 AM $ 0.471
-0.31%
$ 181.62 million $ 51.37 million
Oct 2, 3 AM $ 0.472
+2.86%
$ 182.11 million $ 52.28 million
Oct 2, 2 AM $ 0.459
+0.02%
$ 177.01 million $ 52.48 million
Oct 2, 1 AM $ 0.459
+2.30%
$ 176.77 million $ 52.6 million
Oct 2, 12 AM $ 0.449
-2.22%
$ 172.96 million $ 55.78 million
Oct 1, 11 PM $ 0.459
+0.86%
$ 176.89 million $ 56.91 million
Oct 1, 10 PM $ 0.455
-0.04%
$ 175.35 million $ 57.63 million
Oct 1, 9 PM $ 0.455
-0.25%
$ 175.44 million $ 58.11 million
Oct 1, 8 PM $ 0.456
-1.22%
$ 175.93 million $ 59.12 million
Oct 1, 7 PM $ 0.462
-0.23%
$ 178.03 million $ 59.89 million
Oct 1, 6 PM $ 0.463
+0.82%
$ 178.52 million $ 60.32 million
Oct 1, 5 PM $ 0.459
-0.42%
$ 177.02 million $ 61.07 million
Oct 1, 4 PM $ 0.461
-0.62%
$ 177.61 million $ 62.12 million
Oct 1, 3 PM $ 0.464
+2.50%
$ 178.79 million $ 62.28 million
Oct 1, 2 PM $ 0.453
-1.02%
$ 174.44 million $ 61.53 million
Oct 1, 1 PM $ 0.457
+1.25%
$ 176.22 million $ 61.93 million
Oct 1, 12 PM $ 0.452
-2.34%
$ 174.17 million $ 61.69 million
Oct 1, 11 AM $ 0.463
+2.21%
$ 178.21 million $ 61.29 million
Oct 1, 10 AM $ 0.453
+0.41%
$ 174.4 million $ 61.39 million
Oct 1, 9 AM $ 0.451
+0.50%
$ 173.8 million $ 61.55 million
Oct 1, 8 AM $ 0.448
+2.89%
$ 173.09 million $ 60.4 million
Oct 1, 7 AM $ 0.436
+1.75%
$ 168.11 million $ 59.14 million
Oct 1, 6 AM $ 0.428
-1.75%
$ 165.03 million $ 59.04 million
Oct 1, 5 AM $ 0.436
+0.03%
$ 168.11 million $ 58.56 million
Oct 1, 4 AM $ 0.436
+4.30%
$ 167.85 million $ 56.55 million
Oct 1, 3 AM $ 0.418
-2.28%
$ 161.17 million $ 54.54 million
Oct 1, 2 AM $ 0.428
-0.65%
$ 164.8 million $ 54.79 million
Oct 1, 1 AM $ 0.43
-1.92%
$ 166.1 million $ 54.71 million
Oct 1, 12 AM $ 0.439
+2.18%
$ 169.17 million $ 52.73 million
Download