Open Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 5 AM $ 0.155
-0.09%
$ 103.13 million $ 2.42 million
Mar 16, 4 AM $ 0.155
+0.79%
$ 103.22 million $ 2.39 million
Mar 16, 3 AM $ 0.154
+0.55%
$ 102.41 million $ 2.26 million
Mar 16, 2 AM $ 0.153
-0.48%
$ 101.85 million $ 2.27 million
Mar 16, 1 AM $ 0.153
-0.19%
$ 102.35 million $ 2.27 million
Mar 16, 12 AM $ 0.154
-0.20%
$ 102.54 million $ 2.28 million
Mar 15, 11 PM $ 0.154
+0.05%
$ 102.75 million $ 2.25 million
Mar 15, 10 PM $ 0.154
+0.15%
$ 102.7 million $ 2.24 million
Mar 15, 9 PM $ 0.154
+0.13%
$ 102.55 million $ 2.17 million
Mar 15, 8 PM $ 0.154
+0.20%
$ 102.41 million $ 2.17 million
Mar 15, 7 PM $ 0.153
+0.20%
$ 102.21 million $ 2.15 million
Mar 15, 6 PM $ 0.153
-0.34%
$ 102 million $ 2.17 million
Mar 15, 5 PM $ 0.153
+0.21%
$ 102.35 million $ 2.17 million
Mar 15, 4 PM $ 0.153
+0.35%
$ 102.14 million $ 2.14 million
Mar 15, 3 PM $ 0.153
+0.24%
$ 101.79 million $ 2.14 million
Mar 15, 2 PM $ 0.152
+0.15%
$ 101.54 million $ 2.21 million
Mar 15, 1 PM $ 0.152
-0.12%
$ 101.37 million $ 2.23 million
Mar 15, 12 PM $ 0.152
-0.30%
$ 101.49 million $ 2.17 million
Mar 15, 11 AM $ 0.153
+0.00%
$ 101.8 million $ 2.17 million
Mar 15, 10 AM $ 0.153
+0.16%
$ 101.8 million $ 2.24 million
Mar 15, 9 AM $ 0.152
-0.50%
$ 101.64 million $ 2.3 million
Mar 15, 8 AM $ 0.153
-0.13%
$ 102.15 million $ 2.3 million
Mar 15, 7 AM $ 0.153
+0.41%
$ 102.28 million $ 2.32 million
Mar 15, 6 AM $ 0.153
+0.02%
$ 101.87 million $ 2.35 million
Mar 15, 5 AM $ 0.153
-0.10%
$ 101.84 million $ 2.37 million
Mar 15, 4 AM $ 0.153
-0.25%
$ 101.95 million $ 2.39 million
Mar 15, 3 AM $ 0.153
-0.27%
$ 102.2 million $ 2.37 million
Mar 15, 2 AM $ 0.154
-0.16%
$ 102.48 million $ 2.53 million
Mar 15, 1 AM $ 0.154
+0.76%
$ 102.64 million $ 2.51 million
Mar 15, 12 AM $ 0.153
-0.31%
$ 101.86 million $ 2.51 million
Mar 14, 11 PM $ 0.153
+0.69%
$ 102.17 million $ 2.58 million
Mar 14, 10 PM $ 0.152
+0.27%
$ 101.47 million $ 2.56 million
Mar 14, 9 PM $ 0.152
+0.19%
$ 101.19 million $ 2.8 million
Mar 14, 8 PM $ 0.151
-0.28%
$ 101 million $ 2.82 million
Mar 14, 7 PM $ 0.152
-0.19%
$ 101.28 million $ 2.82 million
Mar 14, 6 PM $ 0.152
+0.07%
$ 101.48 million $ 2.84 million
Mar 14, 5 PM $ 0.152
-0.22%
$ 101.41 million $ 2.84 million
Mar 14, 4 PM $ 0.152
+0.15%
$ 101.63 million $ 2.89 million
Mar 14, 3 PM $ 0.152
+0.05%
$ 101.48 million $ 2.97 million
Mar 14, 2 PM $ 0.152
-0.58%
$ 101.43 million $ 3.25 million
Mar 14, 1 PM $ 0.153
+0.59%
$ 102.03 million $ 3.4 million
Mar 14, 12 PM $ 0.152
-0.03%
$ 101.41 million $ 3.49 million
Mar 14, 11 AM $ 0.152
+0.31%
$ 101.44 million $ 3.56 million
Mar 14, 10 AM $ 0.152
+0.68%
$ 101.12 million $ 3.57 million
Mar 14, 9 AM $ 0.151
+0.32%
$ 100.44 million $ 3.48 million
Mar 14, 8 AM $ 0.15
-0.12%
$ 100.12 million $ 3.46 million
Mar 14, 7 AM $ 0.15
-0.64%
$ 100.24 million $ 3.5 million
Mar 14, 6 AM $ 0.151
-0.12%
$ 100.88 million $ 3.53 million
Mar 14, 5 AM $ 0.151
+0.21%
$ 101.01 million $ 3.59 million
Mar 14, 4 AM $ 0.151
-0.27%
$ 100.79 million $ 3.61 million