Open Historical Data

OPEN Page 13
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 4 AM $ 0.165
+1.30%
$ 110.24 million $ 8.04 million
Mar 26, 3 AM $ 0.163
-0.88%
$ 108.84 million $ 8.04 million
Mar 26, 2 AM $ 0.165
-1.15%
$ 109.82 million $ 8.4 million
Mar 26, 1 AM $ 0.167
-0.29%
$ 111.2 million $ 8.79 million
Mar 26, 12 AM $ 0.167
-2.11%
$ 111.52 million $ 9.31 million
Mar 25, 11 PM $ 0.171
-1.19%
$ 113.92 million $ 9.7 million
Mar 25, 10 PM $ 0.173
+0.08%
$ 115.28 million $ 9.78 million
Mar 25, 9 PM $ 0.173
+0.17%
$ 115.19 million $ 9.81 million
Mar 25, 8 PM $ 0.172
-0.32%
$ 114.98 million $ 9.9 million
Mar 25, 7 PM $ 0.173
-0.44%
$ 115.37 million $ 10.2 million
Mar 25, 6 PM $ 0.174
+0.46%
$ 115.89 million $ 10.3 million
Mar 25, 5 PM $ 0.173
-0.26%
$ 115.36 million $ 10.34 million
Mar 25, 4 PM $ 0.173
+1.86%
$ 115.67 million $ 10.44 million
Mar 25, 3 PM $ 0.17
-2.18%
$ 113.55 million $ 10.43 million
Mar 25, 2 PM $ 0.174
-0.03%
$ 116.1 million $ 11.07 million
Mar 25, 1 PM $ 0.174
-0.14%
$ 116.13 million $ 14.34 million
Mar 25, 12 PM $ 0.174
+0.20%
$ 116.26 million $ 15.88 million
Mar 25, 11 AM $ 0.174
-1.09%
$ 116.04 million $ 16.43 million
Mar 25, 10 AM $ 0.176
-2.60%
$ 117.35 million $ 17.7 million
Mar 25, 9 AM $ 0.181
-0.71%
$ 120.47 million $ 18.44 million
Mar 25, 8 AM $ 0.182
-0.18%
$ 121.35 million $ 18.44 million
Mar 25, 7 AM $ 0.182
+0.58%
$ 121.58 million $ 18.41 million
Mar 25, 6 AM $ 0.181
-3.08%
$ 120.73 million $ 17.99 million
Mar 25, 5 AM $ 0.187
+2.29%
$ 124.56 million $ 17.51 million
Mar 25, 4 AM $ 0.183
+2.30%
$ 121.77 million $ 16.63 million
Mar 25, 3 AM $ 0.178
-1.29%
$ 119.03 million $ 16.32 million
Mar 25, 2 AM $ 0.181
+0.51%
$ 120.59 million $ 16.58 million
Mar 25, 1 AM $ 0.18
+2.21%
$ 119.96 million $ 16.21 million
Mar 25, 12 AM $ 0.176
+0.76%
$ 117.38 million $ 15.4 million
Mar 24, 11 PM $ 0.175
-0.43%
$ 116.5 million $ 14.97 million
Mar 24, 10 PM $ 0.175
+1.01%
$ 117 million $ 14.99 million
Mar 24, 9 PM $ 0.174
-0.41%
$ 115.83 million $ 15.01 million
Mar 24, 8 PM $ 0.174
+0.83%
$ 116.34 million $ 15.05 million
Mar 24, 7 PM $ 0.173
+0.99%
$ 115.38 million $ 14.8 million
Mar 24, 6 PM $ 0.171
+0.61%
$ 114.25 million $ 14.73 million
Mar 24, 5 PM $ 0.17
+0.26%
$ 113.55 million $ 14.69 million
Mar 24, 4 PM $ 0.17
+0.40%
$ 113.25 million $ 14.85 million
Mar 24, 3 PM $ 0.169
-2.70%
$ 112.81 million $ 15.01 million
Mar 24, 2 PM $ 0.174
-2.54%
$ 115.93 million $ 15.68 million
Mar 24, 1 PM $ 0.178
+1.62%
$ 118.94 million $ 13.06 million
Mar 24, 12 PM $ 0.176
-0.49%
$ 117.07 million $ 13.42 million
Mar 24, 11 AM $ 0.176
+0.04%
$ 117.65 million $ 16.05 million
Mar 24, 10 AM $ 0.176
+2.06%
$ 117.61 million $ 16.98 million
Mar 24, 9 AM $ 0.173
+0.54%
$ 115.23 million $ 16.38 million
Mar 24, 8 AM $ 0.172
+0.91%
$ 114.61 million $ 16.85 million
Mar 24, 7 AM $ 0.17
-0.12%
$ 113.57 million $ 18.18 million
Mar 24, 6 AM $ 0.17
-2.08%
$ 113.7 million $ 18.6 million
Mar 24, 5 AM $ 0.174
+0.36%
$ 116.11 million $ 19.59 million