Open Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
8:36 AM $ 0.219
+0.30%
$ 151.33 million $ 8.77 million
8:35 AM $ 0.218
-0.96%
$ 151.33 million $ 8.77 million
8:34 AM $ 0.22
-0.31%
$ 152.94 million $ 8.62 million
8:33 AM $ 0.221
-0.03%
$ 152.94 million $ 8.61 million
8:32 AM $ 0.221
+0.02%
$ 152.94 million $ 8.61 million
8:31 AM $ 0.221
-0.02%
$ 152.94 million $ 8.61 million
8:30 AM $ 0.221
-0.33%
$ 152.94 million $ 8.61 million
8:29 AM $ 0.222
-0.11%
$ 153.98 million $ 8.59 million
8:28 AM $ 0.222
-0.04%
$ 153.98 million $ 8.58 million
8:27 AM $ 0.222
+0.03%
$ 153.98 million $ 8.57 million
8:26 AM $ 0.222
+0.03%
$ 153.98 million $ 8.56 million
8:25 AM $ 0.222
-0.57%
$ 153.98 million $ 8.52 million
8:24 AM $ 0.223
+0.00%
$ 155.09 million $ 8.5 million
8:23 AM $ 0.223
-0.01%
$ 155.09 million $ 8.5 million
8:22 AM $ 0.223
+0.00%
$ 155.09 million $ 8.5 million
8:21 AM $ 0.223
-0.02%
$ 155.09 million $ 8.5 million
8:20 AM $ 0.223
-0.10%
$ 155.09 million $ 8.51 million
8:19 AM $ 0.223
-0.05%
$ 155.31 million $ 8.66 million
8:18 AM $ 0.224
+0.00%
$ 155.31 million $ 8.74 million
8:17 AM $ 0.224
-0.02%
$ 155.31 million $ 8.74 million
8:16 AM $ 0.224
-0.01%
$ 155.31 million $ 8.8 million
8:15 AM $ 0.224
-0.23%
$ 155.31 million $ 8.86 million
8:14 AM $ 0.224
-0.04%
$ 155.83 million $ 8.86 million
8:13 AM $ 0.224
+0.00%
$ 155.83 million $ 8.86 million
8:12 AM $ 0.224
-0.02%
$ 155.83 million $ 8.86 million
8:11 AM $ 0.224
+0.00%
$ 155.83 million $ 8.86 million
8:10 AM $ 0.224
-0.22%
$ 155.83 million $ 8.85 million
8:09 AM $ 0.225
+0.02%
$ 156.29 million $ 8.83 million
8:08 AM $ 0.225
+0.01%
$ 156.29 million $ 8.83 million
8:07 AM $ 0.225
+0.08%
$ 156.29 million $ 8.82 million
8:06 AM $ 0.225
-0.05%
$ 156.29 million $ 8.82 million
8:00 AM $ 0.224
-0.05%
$ 155.77 million $ 8.77 million
7:59 AM $ 0.224
-0.02%
$ 155.77 million $ 8.77 million
7:58 AM $ 0.224
+0.06%
$ 155.77 million $ 8.77 million
7:57 AM $ 0.224
+0.00%
$ 155.77 million $ 8.77 million
7:56 AM $ 0.224
+0.00%
$ 155.77 million $ 8.76 million
7:55 AM $ 0.224
+0.00%
$ 155.77 million $ 8.76 million
7:54 AM $ 0.224
-0.03%
$ 155.66 million $ 8.76 million
7:53 AM $ 0.224
+0.11%
$ 155.66 million $ 8.75 million
7:52 AM $ 0.224
+0.00%
$ 155.66 million $ 8.75 million
7:51 AM $ 0.224
+0.00%
$ 155.66 million $ 8.75 million
7:50 AM $ 0.224
-0.03%
$ 155.66 million $ 8.77 million
7:49 AM $ 0.224
+0.00%
$ 155.57 million $ 8.78 million
7:48 AM $ 0.224
+0.00%
$ 155.57 million $ 8.78 million
7:47 AM $ 0.224
+0.01%
$ 155.57 million $ 8.78 million
7:46 AM $ 0.224
-0.02%
$ 155.57 million $ 8.8 million
7:45 AM $ 0.224
+0.11%
$ 155.57 million $ 8.8 million
7:44 AM $ 0.224
+0.02%
$ 155.43 million $ 8.8 million
7:43 AM $ 0.224
+0.01%
$ 155.43 million $ 8.8 million
7:42 AM $ 0.224
+0.00%
$ 155.43 million $ 8.8 million