Open Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16, 8 PM $ 0.245
+0.41%
$ 170.46 million $ 12.84 million
Jun 16, 7 PM $ 0.244
-1.32%
$ 169.76 million $ 12.96 million
Jun 16, 6 PM $ 0.247
+1.01%
$ 172.03 million $ 13.09 million
Jun 16, 5 PM $ 0.245
+1.39%
$ 170.3 million $ 12.7 million
Jun 16, 4 PM $ 0.242
-0.12%
$ 167.97 million $ 12.72 million
Jun 16, 3 PM $ 0.242
-0.60%
$ 168.18 million $ 12.9 million
Jun 16, 2 PM $ 0.243
+0.25%
$ 169.19 million $ 13.94 million
Jun 16, 1 PM $ 0.243
-1.24%
$ 168.76 million $ 16 million
Jun 16, 12 PM $ 0.246
-0.79%
$ 170.88 million $ 15.84 million
Jun 16, 11 AM $ 0.248
-0.43%
$ 172.29 million $ 16.14 million
Jun 16, 10 AM $ 0.249
-0.14%
$ 173.04 million $ 16.25 million
Jun 16, 9 AM $ 0.249
+1.28%
$ 173.28 million $ 16.56 million
Jun 16, 8 AM $ 0.246
+3.23%
$ 171.07 million $ 16.65 million
Jun 16, 7 AM $ 0.238
+1.61%
$ 165.72 million $ 16.45 million
Jun 16, 6 AM $ 0.235
+1.91%
$ 163.09 million $ 16.23 million
Jun 16, 5 AM $ 0.23
-1.25%
$ 160.06 million $ 16.32 million
Jun 16, 4 AM $ 0.233
+0.19%
$ 162.08 million $ 16.71 million
Jun 16, 3 AM $ 0.233
+1.35%
$ 161.77 million $ 17.2 million
Jun 16, 2 AM $ 0.23
-0.63%
$ 159.63 million $ 17.14 million
Jun 16, 1 AM $ 0.231
-0.40%
$ 160.63 million $ 17.42 million
Jun 16, 12 AM $ 0.232
-1.80%
$ 161.27 million $ 17.87 million
Jun 15, 11 PM $ 0.236
+1.09%
$ 164.23 million $ 17.93 million
Jun 15, 10 PM $ 0.234
-0.01%
$ 162.46 million $ 17.94 million
Jun 15, 9 PM $ 0.234
-0.83%
$ 162.48 million $ 17.96 million
Jun 15, 8 PM $ 0.236
-0.10%
$ 163.84 million $ 19.29 million
Jun 15, 7 PM $ 0.236
+0.84%
$ 164.01 million $ 19.11 million
Jun 15, 6 PM $ 0.234
-0.30%
$ 162.63 million $ 19.05 million
Jun 15, 5 PM $ 0.235
+0.33%
$ 163.12 million $ 19.08 million
Jun 15, 4 PM $ 0.234
+0.45%
$ 162.58 million $ 19.24 million
Jun 15, 3 PM $ 0.233
+0.52%
$ 161.85 million $ 19.25 million
Jun 15, 2 PM $ 0.232
-3.32%
$ 161.02 million $ 19.12 million
Jun 15, 1 PM $ 0.24
-1.17%
$ 166.55 million $ 17.25 million
Jun 15, 12 PM $ 0.242
+1.20%
$ 168.52 million $ 17.89 million
Jun 15, 11 AM $ 0.24
+0.97%
$ 166.52 million $ 18.14 million
Jun 15, 10 AM $ 0.237
-2.70%
$ 164.93 million $ 18.81 million
Jun 15, 9 AM $ 0.244
+2.76%
$ 169.5 million $ 19.08 million
Jun 15, 8 AM $ 0.237
-0.69%
$ 165.08 million $ 19 million
Jun 15, 7 AM $ 0.239
-1.11%
$ 166.23 million $ 19.7 million
Jun 15, 6 AM $ 0.242
-1.42%
$ 168.09 million $ 20.51 million
Jun 15, 5 AM $ 0.245
-1.65%
$ 170.51 million $ 21.03 million
Jun 15, 4 AM $ 0.249
-1.32%
$ 173.37 million $ 21.36 million
Jun 15, 3 AM $ 0.253
-0.91%
$ 175.7 million $ 21.49 million
Jun 15, 2 AM $ 0.255
+1.71%
$ 177.32 million $ 22.18 million
Jun 15, 1 AM $ 0.251
-1.09%
$ 174.33 million $ 22.22 million
Jun 15, 12 AM $ 0.254
+1.93%
$ 176.26 million $ 21.63 million
Jun 14, 11 PM $ 0.249
-0.89%
$ 172.92 million $ 21.48 million
Jun 14, 10 PM $ 0.251
-0.21%
$ 174.47 million $ 21.54 million
Jun 14, 9 PM $ 0.251
+4.06%
$ 174.84 million $ 21.65 million
Jun 14, 8 PM $ 0.242
+0.35%
$ 168.02 million $ 20.37 million
Jun 14, 7 PM $ 0.241
+0.32%
$ 167.43 million $ 20.73 million