Open Historical Data

OPEN Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 7 AM $ 0.158
+0.67%
$ 105.29 million $ 3.92 million
Mar 30, 6 AM $ 0.157
+0.23%
$ 104.59 million $ 3.87 million
Mar 30, 5 AM $ 0.156
-0.67%
$ 104.35 million $ 3.91 million
Mar 30, 4 AM $ 0.158
-0.62%
$ 105.05 million $ 3.88 million
Mar 30, 3 AM $ 0.159
+0.24%
$ 105.71 million $ 3.84 million
Mar 30, 2 AM $ 0.158
-1.10%
$ 105.45 million $ 3.85 million
Mar 30, 1 AM $ 0.16
+1.19%
$ 106.63 million $ 3.78 million
Mar 30, 12 AM $ 0.158
+1.02%
$ 105.38 million $ 3.76 million
Mar 29, 11 PM $ 0.156
-0.42%
$ 104.32 million $ 3.76 million
Mar 29, 10 PM $ 0.157
-0.68%
$ 104.74 million $ 3.78 million
Mar 29, 9 PM $ 0.158
+0.31%
$ 105.46 million $ 3.62 million
Mar 29, 8 PM $ 0.158
+0.34%
$ 105.14 million $ 3.77 million
Mar 29, 7 PM $ 0.157
-0.28%
$ 104.78 million $ 3.84 million
Mar 29, 6 PM $ 0.158
-0.59%
$ 105.07 million $ 3.89 million
Mar 29, 5 PM $ 0.158
+0.57%
$ 105.69 million $ 3.9 million
Mar 29, 4 PM $ 0.158
+0.07%
$ 105.09 million $ 4 million
Mar 29, 3 PM $ 0.157
-0.95%
$ 105.01 million $ 5.76 million
Mar 29, 2 PM $ 0.159
-0.58%
$ 106.02 million $ 5.94 million
Mar 29, 1 PM $ 0.16
-1.11%
$ 106.63 million $ 5.91 million
Mar 29, 12 PM $ 0.162
-0.42%
$ 107.84 million $ 5.85 million
Mar 29, 11 AM $ 0.162
+0.26%
$ 108.29 million $ 5.91 million
Mar 29, 10 AM $ 0.162
-0.89%
$ 108 million $ 6.03 million
Mar 29, 9 AM $ 0.163
-0.50%
$ 108.97 million $ 5.98 million
Mar 29, 8 AM $ 0.164
+0.09%
$ 109.52 million $ 6.07 million
Mar 29, 7 AM $ 0.164
+0.05%
$ 109.42 million $ 6.14 million
Mar 29, 6 AM $ 0.164
-1.00%
$ 109.36 million $ 6.25 million
Mar 29, 5 AM $ 0.166
+0.25%
$ 110.47 million $ 6.47 million
Mar 29, 4 AM $ 0.165
-0.04%
$ 110.19 million $ 6.57 million
Mar 29, 3 AM $ 0.165
+0.51%
$ 110.23 million $ 6.72 million
Mar 29, 2 AM $ 0.164
+0.05%
$ 109.67 million $ 6.83 million
Mar 29, 1 AM $ 0.164
-0.24%
$ 109.61 million $ 6.84 million
Mar 29, 12 AM $ 0.165
-1.19%
$ 109.82 million $ 6.88 million
Mar 28, 11 PM $ 0.167
-1.54%
$ 111.14 million $ 6.87 million
Mar 28, 10 PM $ 0.169
+0.19%
$ 112.88 million $ 6.85 million
Mar 28, 9 PM $ 0.169
-0.65%
$ 112.66 million $ 6.83 million
Mar 28, 8 PM $ 0.17
-0.68%
$ 113.39 million $ 6.73 million
Mar 28, 7 PM $ 0.171
+0.92%
$ 114.17 million $ 6.68 million
Mar 28, 6 PM $ 0.17
+0.20%
$ 113.12 million $ 6.63 million
Mar 28, 5 PM $ 0.169
-1.17%
$ 112.89 million $ 6.69 million
Mar 28, 4 PM $ 0.171
+2.98%
$ 114.23 million $ 6.64 million
Mar 28, 3 PM $ 0.166
-0.19%
$ 110.92 million $ 4.75 million
Mar 28, 2 PM $ 0.167
-1.33%
$ 111.13 million $ 4.84 million
Mar 28, 1 PM $ 0.169
+1.12%
$ 112.63 million $ 4.9 million
Mar 28, 12 PM $ 0.167
-1.16%
$ 111.38 million $ 4.9 million
Mar 28, 11 AM $ 0.169
+0.12%
$ 112.69 million $ 4.97 million
Mar 28, 10 AM $ 0.169
-0.02%
$ 112.55 million $ 5.01 million
Mar 28, 9 AM $ 0.169
+0.28%
$ 112.57 million $ 5.39 million
Mar 28, 8 AM $ 0.168
-0.61%
$ 112.25 million $ 5.39 million
Mar 28, 7 AM $ 0.169
+0.20%
$ 112.94 million $ 5.57 million
Mar 28, 6 AM $ 0.169
+1.03%
$ 112.71 million $ 5.73 million