Open Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 20, 5 AM $ 0.153
+0.29%
$ 102.09 million $ 2.04 million
Mar 20, 4 AM $ 0.153
+0.09%
$ 101.79 million $ 2.04 million
Mar 20, 3 AM $ 0.152
+0.29%
$ 101.7 million $ 2.05 million
Mar 20, 2 AM $ 0.152
-0.26%
$ 101.41 million $ 2.06 million
Mar 20, 1 AM $ 0.152
+0.45%
$ 101.68 million $ 2.09 million
Mar 20, 12 AM $ 0.152
+0.86%
$ 101.22 million $ 2.08 million
Mar 19, 11 PM $ 0.15
+0.37%
$ 100.36 million $ 2.02 million
Mar 19, 10 PM $ 0.15
-0.51%
$ 99.99 million $ 2.01 million
Mar 19, 9 PM $ 0.151
+0.21%
$ 100.49 million $ 2.02 million
Mar 19, 8 PM $ 0.15
-0.10%
$ 100.28 million $ 2.05 million
Mar 19, 7 PM $ 0.151
+0.38%
$ 100.39 million $ 2.09 million
Mar 19, 6 PM $ 0.15
-0.18%
$ 100 million $ 2.1 million
Mar 19, 5 PM $ 0.15
+0.76%
$ 100.18 million $ 2.17 million
Mar 19, 4 PM $ 0.149
-0.03%
$ 99.42 million $ 2.21 million
Mar 19, 3 PM $ 0.149
-0.10%
$ 99.45 million $ 2.24 million
Mar 19, 2 PM $ 0.149
-0.29%
$ 99.55 million $ 2.36 million
Mar 19, 1 PM $ 0.15
+0.55%
$ 99.84 million $ 2.53 million
Mar 19, 12 PM $ 0.149
-0.99%
$ 99.29 million $ 2.7 million
Mar 19, 11 AM $ 0.15
-0.19%
$ 100.28 million $ 2.88 million
Mar 19, 10 AM $ 0.151
-0.58%
$ 100.47 million $ 3.06 million
Mar 19, 9 AM $ 0.152
+1.18%
$ 101.05 million $ 3.14 million
Mar 19, 8 AM $ 0.15
+0.12%
$ 99.88 million $ 3.19 million
Mar 19, 7 AM $ 0.15
-0.82%
$ 99.76 million $ 3.2 million
Mar 19, 6 AM $ 0.151
-0.50%
$ 100.57 million $ 3.16 million
Mar 19, 5 AM $ 0.152
-0.30%
$ 101.08 million $ 3.17 million
Mar 19, 4 AM $ 0.152
-0.28%
$ 101.38 million $ 3.19 million
Mar 19, 3 AM $ 0.152
-0.04%
$ 101.67 million $ 3.23 million
Mar 19, 2 AM $ 0.153
+0.35%
$ 101.72 million $ 3.31 million
Mar 19, 1 AM $ 0.152
-0.44%
$ 101.38 million $ 3.34 million
Mar 19, 12 AM $ 0.153
-0.57%
$ 101.81 million $ 3.36 million
Mar 18, 11 PM $ 0.154
+0.42%
$ 102.39 million $ 3.49 million
Mar 18, 10 PM $ 0.153
-0.32%
$ 101.96 million $ 3.49 million
Mar 18, 9 PM $ 0.153
+1.02%
$ 102.29 million $ 3.55 million
Mar 18, 8 PM $ 0.152
+0.35%
$ 101.25 million $ 3.52 million
Mar 18, 7 PM $ 0.151
+0.15%
$ 100.9 million $ 3.48 million
Mar 18, 6 PM $ 0.151
-0.26%
$ 100.75 million $ 3.5 million
Mar 18, 5 PM $ 0.151
+0.36%
$ 101.01 million $ 3.44 million
Mar 18, 4 PM $ 0.151
-0.53%
$ 100.65 million $ 3.39 million
Mar 18, 3 PM $ 0.152
+0.48%
$ 101.18 million $ 3.35 million
Mar 18, 2 PM $ 0.151
-1.61%
$ 100.7 million $ 3.33 million
Mar 18, 1 PM $ 0.153
-0.63%
$ 102.35 million $ 3.18 million
Mar 18, 12 PM $ 0.154
-0.73%
$ 103 million $ 3.06 million
Mar 18, 11 AM $ 0.156
-0.91%
$ 103.76 million $ 2.96 million
Mar 18, 10 AM $ 0.157
-0.40%
$ 104.71 million $ 2.81 million
Mar 18, 9 AM $ 0.158
-0.42%
$ 105.13 million $ 2.83 million
Mar 18, 8 AM $ 0.158
+0.09%
$ 105.57 million $ 2.77 million
Mar 18, 7 AM $ 0.158
-0.42%
$ 105.47 million $ 2.78 million
Mar 18, 6 AM $ 0.159
-0.22%
$ 105.98 million $ 2.77 million
Mar 18, 5 AM $ 0.159
+0.22%
$ 106.15 million $ 2.79 million
Mar 18, 4 AM $ 0.159
-0.51%
$ 105.92 million $ 2.83 million