Open Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
11:49 PM $ 0.214
+0.01%
$ 144.98 million $ 8.92 million
11:48 PM $ 0.214
-0.06%
$ 144.98 million $ 8.92 million
11:47 PM $ 0.214
-0.01%
$ 144.98 million $ 8.92 million
11:46 PM $ 0.214
-0.03%
$ 144.98 million $ 8.93 million
11:45 PM $ 0.215
-0.03%
$ 144.98 million $ 8.93 million
11:44 PM $ 0.215
+0.02%
$ 145.17 million $ 8.93 million
11:43 PM $ 0.215
+0.07%
$ 145.17 million $ 8.92 million
11:42 PM $ 0.214
+0.04%
$ 145.17 million $ 8.92 million
11:41 PM $ 0.214
+0.01%
$ 145.17 million $ 8.93 million
11:40 PM $ 0.214
+0.04%
$ 145.17 million $ 8.93 million
11:39 PM $ 0.214
+0.14%
$ 144.91 million $ 8.93 million
11:38 PM $ 0.214
+0.10%
$ 144.91 million $ 8.93 million
11:37 PM $ 0.214
+0.05%
$ 144.91 million $ 8.93 million
11:36 PM $ 0.214
+0.03%
$ 144.91 million $ 8.93 million
11:35 PM $ 0.214
+0.01%
$ 144.91 million $ 8.93 million
11:34 PM $ 0.213
+0.10%
$ 144.39 million $ 8.93 million
11:33 PM $ 0.213
+0.15%
$ 144.39 million $ 8.93 million
11:32 PM $ 0.213
+0.03%
$ 144.39 million $ 8.93 million
11:31 PM $ 0.213
-0.03%
$ 144.39 million $ 8.93 million
11:30 PM $ 0.213
+0.10%
$ 144.39 million $ 8.93 million
11:29 PM $ 0.213
+0.01%
$ 143.84 million $ 8.93 million
11:28 PM $ 0.213
+0.01%
$ 143.84 million $ 8.93 million
11:27 PM $ 0.213
+0.00%
$ 143.84 million $ 8.93 million
11:26 PM $ 0.213
+0.02%
$ 143.84 million $ 8.93 million
11:25 PM $ 0.213
+0.01%
$ 143.84 million $ 8.94 million
11:24 PM $ 0.213
-0.01%
$ 143.78 million $ 8.94 million
11:23 PM $ 0.213
+0.03%
$ 143.78 million $ 8.96 million
11:22 PM $ 0.213
-0.04%
$ 143.78 million $ 8.96 million
11:21 PM $ 0.213
+0.03%
$ 143.78 million $ 8.96 million
11:20 PM $ 0.213
+0.00%
$ 143.78 million $ 8.92 million
11:19 PM $ 0.212
-0.04%
$ 143.73 million $ 8.91 million
11:18 PM $ 0.213
-0.12%
$ 143.73 million $ 8.91 million
11:17 PM $ 0.213
-0.06%
$ 143.73 million $ 8.9 million
11:16 PM $ 0.213
+0.00%
$ 143.73 million $ 8.9 million
11:15 PM $ 0.213
-0.06%
$ 143.73 million $ 8.9 million
11:14 PM $ 0.213
+0.04%
$ 144.15 million $ 8.9 million
11:13 PM $ 0.213
+0.11%
$ 144.15 million $ 8.9 million
11:12 PM $ 0.213
+0.03%
$ 144.15 million $ 8.9 million
11:11 PM $ 0.213
+0.00%
$ 144.15 million $ 8.9 million
11:10 PM $ 0.213
-0.07%
$ 144.15 million $ 8.9 million
11:09 PM $ 0.213
-0.04%
$ 143.99 million $ 8.9 million
11:08 PM $ 0.213
-0.07%
$ 143.99 million $ 8.9 million
11:07 PM $ 0.213
-0.14%
$ 143.99 million $ 8.9 million
11:06 PM $ 0.213
-0.09%
$ 143.99 million $ 8.88 million
11:05 PM $ 0.214
-0.01%
$ 143.99 million $ 8.89 million
11:04 PM $ 0.214
-0.08%
$ 144.51 million $ 8.89 million
11:03 PM $ 0.214
-0.20%
$ 144.51 million $ 8.89 million
11:02 PM $ 0.214
-0.03%
$ 144.51 million $ 8.89 million
11:01 PM $ 0.214
-0.02%
$ 144.51 million $ 8.88 million
11:00 PM $ 0.214
-0.12%
$ 144.51 million $ 8.88 million