Open Historical Data

OPEN Page 16
Download
Date Close Price change Market cap Trading volume
6:21 AM $ 0.223
+0.00%
$ 154.88 million $ 9.13 million
6:20 AM $ 0.223
-0.01%
$ 154.88 million $ 9.14 million
6:19 AM $ 0.223
-0.01%
$ 154.99 million $ 9.14 million
6:18 AM $ 0.223
+0.02%
$ 154.99 million $ 9.14 million
6:17 AM $ 0.223
-0.01%
$ 154.99 million $ 9.14 million
6:16 AM $ 0.223
-0.03%
$ 154.99 million $ 9.15 million
6:15 AM $ 0.223
-0.02%
$ 154.99 million $ 9.15 million
6:14 AM $ 0.223
-0.10%
$ 155.07 million $ 9.15 million
6:13 AM $ 0.223
+0.04%
$ 155.07 million $ 9.16 million
6:12 AM $ 0.223
-0.07%
$ 155.07 million $ 9.16 million
6:11 AM $ 0.223
-0.01%
$ 155.07 million $ 9.16 million
6:10 AM $ 0.223
-0.01%
$ 155.07 million $ 9.16 million
6:09 AM $ 0.223
+0.11%
$ 155.37 million $ 9.16 million
6:08 AM $ 0.223
-0.03%
$ 155.37 million $ 9.16 million
6:07 AM $ 0.223
-0.04%
$ 155.37 million $ 9.16 million
6:06 AM $ 0.223
+0.00%
$ 155.37 million $ 9.16 million
6:05 AM $ 0.223
+0.16%
$ 155.37 million $ 9.19 million
6:04 AM $ 0.223
+0.01%
$ 155.05 million $ 9.2 million
6:03 AM $ 0.223
+0.02%
$ 155.05 million $ 9.21 million
6:02 AM $ 0.223
-0.02%
$ 155.05 million $ 9.22 million
6:01 AM $ 0.223
+0.00%
$ 155.05 million $ 9.22 million
6:00 AM $ 0.223
+0.02%
$ 155.05 million $ 9.22 million
5:59 AM $ 0.223
-0.04%
$ 155 million $ 9.22 million
5:58 AM $ 0.223
-0.02%
$ 155 million $ 9.24 million
5:57 AM $ 0.223
+0.01%
$ 155 million $ 9.24 million
5:56 AM $ 0.223
-0.01%
$ 155 million $ 9.25 million
5:55 AM $ 0.223
-0.04%
$ 155 million $ 9.25 million
5:54 AM $ 0.223
-0.18%
$ 155.17 million $ 9.26 million
5:53 AM $ 0.224
-0.05%
$ 155.17 million $ 9.35 million
5:52 AM $ 0.224
-0.06%
$ 155.17 million $ 9.36 million
5:51 AM $ 0.224
-0.06%
$ 155.17 million $ 9.36 million
5:50 AM $ 0.224
+0.01%
$ 155.17 million $ 9.36 million
5:49 AM $ 0.224
+0.05%
$ 155.68 million $ 9.37 million
5:48 AM $ 0.224
-0.01%
$ 155.68 million $ 9.38 million
5:47 AM $ 0.224
+0.04%
$ 155.68 million $ 9.39 million
5:46 AM $ 0.224
+0.04%
$ 155.68 million $ 9.41 million
5:45 AM $ 0.224
+0.01%
$ 155.68 million $ 9.41 million
5:44 AM $ 0.224
+0.04%
$ 155.47 million $ 9.41 million
5:43 AM $ 0.224
-0.02%
$ 155.47 million $ 9.41 million
5:42 AM $ 0.224
+0.01%
$ 155.47 million $ 9.41 million
5:41 AM $ 0.224
+0.00%
$ 155.47 million $ 9.41 million
5:40 AM $ 0.224
+0.04%
$ 155.47 million $ 9.41 million
5:39 AM $ 0.223
+0.05%
$ 155.36 million $ 9.39 million
5:38 AM $ 0.223
-0.02%
$ 155.36 million $ 9.4 million
5:37 AM $ 0.223
-0.01%
$ 155.36 million $ 9.41 million
5:36 AM $ 0.223
+0.00%
$ 155.36 million $ 9.41 million
5:35 AM $ 0.223
-0.01%
$ 155.36 million $ 9.42 million
5:34 AM $ 0.224
-0.05%
$ 155.37 million $ 9.42 million
5:33 AM $ 0.224
+0.00%
$ 155.37 million $ 9.42 million
5:32 AM $ 0.224
-0.02%
$ 155.37 million $ 9.42 million