Open Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
May 31, 7 PM $ 0.189
-0.01%
$ 129.69 million $ 8.83 million
May 31, 6 PM $ 0.189
-0.40%
$ 129.7 million $ 8.7 million
May 31, 5 PM $ 0.19
-0.08%
$ 130.21 million $ 8.6 million
May 31, 4 PM $ 0.19
-0.03%
$ 130.31 million $ 8.51 million
May 31, 3 PM $ 0.19
+0.72%
$ 130.35 million $ 8.32 million
May 31, 2 PM $ 0.189
-0.16%
$ 129.41 million $ 8 million
May 31, 1 PM $ 0.189
+1.28%
$ 129.62 million $ 7.73 million
May 31, 12 PM $ 0.187
-0.28%
$ 127.98 million $ 7.61 million
May 31, 11 AM $ 0.187
+1.60%
$ 128.35 million $ 7.6 million
May 31, 10 AM $ 0.184
+1.14%
$ 126.33 million $ 7.37 million
May 31, 9 AM $ 0.182
-0.27%
$ 124.91 million $ 7.57 million
May 31, 8 AM $ 0.183
-0.04%
$ 125.24 million $ 7.5 million
May 31, 7 AM $ 0.183
-0.34%
$ 125.29 million $ 7.16 million
May 31, 6 AM $ 0.183
-0.01%
$ 125.72 million $ 7.16 million
May 31, 5 AM $ 0.183
+0.11%
$ 125.74 million $ 7.17 million
May 31, 4 AM $ 0.183
+0.54%
$ 125.61 million $ 7.26 million
May 31, 3 AM $ 0.182
-0.21%
$ 124.92 million $ 7.26 million
May 31, 2 AM $ 0.183
-0.22%
$ 125.19 million $ 7.33 million
May 31, 1 AM $ 0.183
-0.43%
$ 125.46 million $ 7.39 million
May 31, 12 AM $ 0.184
+0.25%
$ 126.01 million $ 7.39 million
May 30, 11 PM $ 0.183
-0.05%
$ 125.69 million $ 7.33 million
May 30, 10 PM $ 0.183
-1.58%
$ 125.78 million $ 7.36 million
May 30, 9 PM $ 0.186
+0.89%
$ 127.83 million $ 7.21 million
May 30, 8 PM $ 0.185
+1.07%
$ 126.71 million $ 6.91 million
May 30, 7 PM $ 0.183
+0.18%
$ 125.36 million $ 6.68 million
May 30, 6 PM $ 0.182
+0.28%
$ 125.15 million $ 6.7 million
May 30, 5 PM $ 0.182
-0.03%
$ 124.8 million $ 6.73 million
May 30, 4 PM $ 0.182
+1.05%
$ 124.84 million $ 6.7 million
May 30, 3 PM $ 0.18
+0.00%
$ 123.54 million $ 6.67 million
May 30, 2 PM $ 0.18
-0.38%
$ 123.55 million $ 6.81 million
May 30, 1 PM $ 0.181
-0.43%
$ 124.02 million $ 6.69 million
May 30, 12 PM $ 0.182
+0.86%
$ 124.57 million $ 6.51 million
May 30, 11 AM $ 0.18
-0.52%
$ 123.52 million $ 6.37 million
May 30, 10 AM $ 0.181
+1.90%
$ 124.17 million $ 6.31 million
May 30, 9 AM $ 0.178
+0.09%
$ 121.85 million $ 5.91 million
May 30, 8 AM $ 0.178
+0.30%
$ 121.75 million $ 5.95 million
May 30, 7 AM $ 0.177
+0.30%
$ 121.39 million $ 5.83 million
May 30, 6 AM $ 0.176
-0.69%
$ 121.02 million $ 5.79 million
May 30, 5 AM $ 0.178
+0.22%
$ 121.79 million $ 5.83 million
May 30, 4 AM $ 0.177
-0.24%
$ 121.53 million $ 5.77 million
May 30, 3 AM $ 0.178
+0.68%
$ 121.82 million $ 5.66 million
May 30, 2 AM $ 0.176
-0.42%
$ 120.99 million $ 5.56 million
May 30, 1 AM $ 0.177
+0.02%
$ 121.51 million $ 5.58 million
May 30, 12 AM $ 0.177
-0.50%
$ 121.5 million $ 5.61 million
May 29, 11 PM $ 0.178
+0.73%
$ 122.11 million $ 5.66 million
May 29, 10 PM $ 0.177
+0.06%
$ 121.23 million $ 5.58 million
May 29, 9 PM $ 0.177
+0.28%
$ 121.16 million $ 5.49 million
May 29, 8 PM $ 0.176
+0.02%
$ 120.83 million $ 5.48 million
May 29, 7 PM $ 0.176
+1.19%
$ 120.81 million $ 5.53 million
May 29, 6 PM $ 0.174
-1.13%
$ 119.39 million $ 5.51 million