Open Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 6 AM $ 0.169
+1.03%
$ 112.71 million $ 5.73 million
Mar 28, 5 AM $ 0.167
-0.37%
$ 111.56 million $ 5.85 million
Mar 28, 4 AM $ 0.168
+0.71%
$ 111.98 million $ 5.8 million
Mar 28, 3 AM $ 0.167
+2.53%
$ 111.19 million $ 6.06 million
Mar 28, 2 AM $ 0.163
+0.00%
$ 108.45 million $ 6.45 million
Mar 28, 1 AM $ 0.163
-0.75%
$ 108.44 million $ 6.73 million
Mar 28, 12 AM $ 0.164
-0.71%
$ 109.26 million $ 7.24 million
Mar 27, 11 PM $ 0.165
+0.53%
$ 110.04 million $ 7.49 million
Mar 27, 10 PM $ 0.164
-0.30%
$ 109.47 million $ 7.58 million
Mar 27, 9 PM $ 0.165
-0.04%
$ 109.79 million $ 7.8 million
Mar 27, 8 PM $ 0.165
-0.44%
$ 109.84 million $ 7.95 million
Mar 27, 7 PM $ 0.165
+0.41%
$ 110.33 million $ 8.12 million
Mar 27, 6 PM $ 0.165
-0.80%
$ 109.87 million $ 8.25 million
Mar 27, 5 PM $ 0.166
-0.36%
$ 110.76 million $ 8.35 million
Mar 27, 4 PM $ 0.167
-0.30%
$ 111.18 million $ 8.45 million
Mar 27, 3 PM $ 0.167
-0.22%
$ 111.52 million $ 8.74 million
Mar 27, 2 PM $ 0.168
-0.60%
$ 111.76 million $ 9.7 million
Mar 27, 1 PM $ 0.169
-0.01%
$ 112.43 million $ 10.51 million
Mar 27, 12 PM $ 0.169
-0.52%
$ 112.48 million $ 10.85 million
Mar 27, 11 AM $ 0.17
-0.95%
$ 113.06 million $ 13.3 million
Mar 27, 10 AM $ 0.171
-0.69%
$ 114.18 million $ 13.89 million
Mar 27, 9 AM $ 0.172
-0.23%
$ 114.97 million $ 14.52 million
Mar 27, 8 AM $ 0.173
-0.05%
$ 115.23 million $ 15.25 million
Mar 27, 7 AM $ 0.173
-0.97%
$ 115.3 million $ 15.5 million
Mar 27, 6 AM $ 0.175
-0.95%
$ 116.42 million $ 15.55 million
Mar 27, 5 AM $ 0.176
+0.02%
$ 117.54 million $ 15.47 million
Mar 27, 4 AM $ 0.176
-0.66%
$ 117.51 million $ 15.51 million
Mar 27, 3 AM $ 0.177
-3.51%
$ 118.26 million $ 15.33 million
Mar 27, 2 AM $ 0.184
+1.62%
$ 122.55 million $ 15.12 million
Mar 27, 1 AM $ 0.181
+2.25%
$ 120.61 million $ 14.76 million
Mar 27, 12 AM $ 0.177
+1.04%
$ 117.94 million $ 14.14 million
Mar 26, 11 PM $ 0.175
-1.18%
$ 116.74 million $ 14.02 million
Mar 26, 10 PM $ 0.177
+0.39%
$ 118.13 million $ 13.95 million
Mar 26, 9 PM $ 0.176
-1.26%
$ 117.66 million $ 13.71 million
Mar 26, 8 PM $ 0.179
+0.71%
$ 119.16 million $ 13.6 million
Mar 26, 7 PM $ 0.177
-1.33%
$ 118.31 million $ 13.38 million
Mar 26, 6 PM $ 0.18
-0.02%
$ 119.9 million $ 13.33 million
Mar 26, 5 PM $ 0.18
+0.02%
$ 119.94 million $ 13.18 million
Mar 26, 4 PM $ 0.18
-1.60%
$ 119.94 million $ 13 million
Mar 26, 3 PM $ 0.183
-0.26%
$ 121.88 million $ 12.85 million
Mar 26, 2 PM $ 0.183
+2.95%
$ 122.17 million $ 12.47 million
Mar 26, 1 PM $ 0.178
+1.68%
$ 118.67 million $ 11.42 million
Mar 26, 12 PM $ 0.175
-0.85%
$ 116.7 million $ 10.95 million
Mar 26, 11 AM $ 0.177
+1.01%
$ 117.78 million $ 8.53 million
Mar 26, 10 AM $ 0.175
-1.18%
$ 116.56 million $ 7.93 million
Mar 26, 9 AM $ 0.177
+2.53%
$ 117.94 million $ 7.31 million
Mar 26, 8 AM $ 0.172
-0.15%
$ 115.03 million $ 6.34 million
Mar 26, 7 AM $ 0.173
+2.24%
$ 115.23 million $ 6.35 million
Mar 26, 6 AM $ 0.169
+2.26%
$ 112.67 million $ 6.43 million
Mar 26, 5 AM $ 0.165
-0.06%
$ 110.19 million $ 7.2 million