Open Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 14, 4 AM $ 0.151
-0.27%
$ 100.79 million $ 3.61 million
Mar 14, 3 AM $ 0.152
+0.47%
$ 101.07 million $ 3.61 million
Mar 14, 2 AM $ 0.151
-0.02%
$ 100.59 million $ 3.76 million
Mar 14, 1 AM $ 0.151
+0.06%
$ 100.62 million $ 3.76 million
Mar 14, 12 AM $ 0.151
-1.08%
$ 100.55 million $ 3.76 million
Mar 13, 11 PM $ 0.152
-0.27%
$ 101.66 million $ 3.86 million
Mar 13, 10 PM $ 0.153
+0.48%
$ 101.93 million $ 3.88 million
Mar 13, 9 PM $ 0.152
-0.40%
$ 101.43 million $ 3.61 million
Mar 13, 8 PM $ 0.153
+0.03%
$ 101.84 million $ 3.58 million
Mar 13, 7 PM $ 0.153
-0.32%
$ 101.81 million $ 3.57 million
Mar 13, 6 PM $ 0.153
-0.16%
$ 102.14 million $ 3.57 million
Mar 13, 5 PM $ 0.153
-0.44%
$ 102.29 million $ 3.55 million
Mar 13, 4 PM $ 0.154
+0.30%
$ 102.74 million $ 3.5 million
Mar 13, 3 PM $ 0.154
+0.10%
$ 102.44 million $ 3.41 million
Mar 13, 2 PM $ 0.153
-1.28%
$ 102.34 million $ 3.29 million
Mar 13, 1 PM $ 0.155
+1.10%
$ 103.65 million $ 3.22 million
Mar 13, 12 PM $ 0.154
+0.38%
$ 102.52 million $ 3.2 million
Mar 13, 11 AM $ 0.153
-0.16%
$ 102.13 million $ 3.12 million
Mar 13, 10 AM $ 0.153
-0.27%
$ 102.3 million $ 3.04 million
Mar 13, 9 AM $ 0.154
+0.54%
$ 102.57 million $ 3.06 million
Mar 13, 8 AM $ 0.153
+0.05%
$ 102.02 million $ 3.08 million
Mar 13, 7 AM $ 0.153
-0.72%
$ 101.96 million $ 3.03 million
Mar 13, 6 AM $ 0.154
-0.19%
$ 102.7 million $ 2.97 million
Mar 13, 5 AM $ 0.154
+0.71%
$ 102.91 million $ 2.94 million
Mar 13, 4 AM $ 0.153
-0.21%
$ 102.18 million $ 2.94 million
Mar 13, 3 AM $ 0.154
+0.17%
$ 102.4 million $ 2.98 million
Mar 13, 2 AM $ 0.153
-0.20%
$ 102.22 million $ 3.39 million
Mar 13, 1 AM $ 0.154
+0.19%
$ 102.43 million $ 4.62 million
Mar 13, 12 AM $ 0.153
+0.27%
$ 102.23 million $ 4.78 million
Mar 12, 11 PM $ 0.153
+0.10%
$ 101.96 million $ 4.61 million
Mar 12, 10 PM $ 0.153
-0.39%
$ 101.86 million $ 4.56 million
Mar 12, 9 PM $ 0.153
+0.39%
$ 102.25 million $ 4.51 million
Mar 12, 8 PM $ 0.153
-0.49%
$ 101.85 million $ 4.51 million
Mar 12, 7 PM $ 0.153
-0.10%
$ 102.34 million $ 4.55 million
Mar 12, 6 PM $ 0.154
+0.04%
$ 102.44 million $ 4.51 million
Mar 12, 5 PM $ 0.154
-0.07%
$ 102.4 million $ 4.49 million
Mar 12, 4 PM $ 0.154
+0.37%
$ 102.48 million $ 4.5 million
Mar 12, 3 PM $ 0.153
+0.87%
$ 102.1 million $ 4.46 million
Mar 12, 2 PM $ 0.152
-0.41%
$ 101.22 million $ 4.56 million
Mar 12, 1 PM $ 0.152
-0.92%
$ 101.63 million $ 4.46 million
Mar 12, 12 PM $ 0.154
+0.10%
$ 102.57 million $ 4.42 million
Mar 12, 11 AM $ 0.154
-0.44%
$ 102.47 million $ 4.44 million
Mar 12, 10 AM $ 0.154
+1.13%
$ 102.92 million $ 4.42 million
Mar 12, 9 AM $ 0.153
-0.15%
$ 101.77 million $ 4.37 million
Mar 12, 8 AM $ 0.153
-0.03%
$ 101.91 million $ 4.33 million
Mar 12, 7 AM $ 0.153
+0.49%
$ 101.94 million $ 4.32 million
Mar 12, 6 AM $ 0.152
-0.37%
$ 101.44 million $ 4.28 million
Mar 12, 5 AM $ 0.153
-0.24%
$ 101.82 million $ 4.21 million
Mar 12, 4 AM $ 0.153
-0.86%
$ 102.06 million $ 4.15 million
Mar 12, 3 AM $ 0.154
+1.04%
$ 102.93 million $ 4.07 million