Open Historical Data

OPEN Page 2
Download
Date Close Price change Market cap Trading volume
10:22 AM $ 0.216
-0.01%
$ 146.11 million $ 10.33 million
10:21 AM $ 0.216
+0.01%
$ 146.11 million $ 10.33 million
10:20 AM $ 0.216
-0.01%
$ 146.11 million $ 10.33 million
10:19 AM $ 0.216
-0.05%
$ 146.32 million $ 10.32 million
10:18 AM $ 0.216
+0.00%
$ 146.32 million $ 10.32 million
10:17 AM $ 0.216
-0.03%
$ 146.32 million $ 10.32 million
10:16 AM $ 0.217
+0.02%
$ 146.32 million $ 10.32 million
10:15 AM $ 0.216
-0.08%
$ 146.32 million $ 10.32 million
10:14 AM $ 0.217
+0.04%
$ 146.52 million $ 10.32 million
10:13 AM $ 0.217
+0.05%
$ 146.52 million $ 10.32 million
10:12 AM $ 0.216
+0.04%
$ 146.52 million $ 10.32 million
10:11 AM $ 0.216
+0.00%
$ 146.52 million $ 10.32 million
10:10 AM $ 0.216
-0.02%
$ 146.52 million $ 10.32 million
10:09 AM $ 0.216
+0.01%
$ 146.35 million $ 10.31 million
10:08 AM $ 0.216
+0.00%
$ 146.35 million $ 10.31 million
10:07 AM $ 0.216
+0.00%
$ 146.35 million $ 10.32 million
10:06 AM $ 0.216
+0.03%
$ 146.35 million $ 10.32 million
10:05 AM $ 0.216
-0.01%
$ 146.35 million $ 10.33 million
10:04 AM $ 0.216
+0.00%
$ 146.32 million $ 10.35 million
10:03 AM $ 0.216
+0.03%
$ 146.32 million $ 10.36 million
10:02 AM $ 0.216
-0.03%
$ 146.32 million $ 10.36 million
10:01 AM $ 0.216
-0.09%
$ 146.32 million $ 10.36 million
10:00 AM $ 0.217
-0.04%
$ 146.32 million $ 10.38 million
9:59 AM $ 0.217
-0.05%
$ 146.51 million $ 10.38 million
9:58 AM $ 0.217
-0.04%
$ 146.51 million $ 10.38 million
9:57 AM $ 0.217
+0.00%
$ 146.51 million $ 10.38 million
9:56 AM $ 0.217
+0.01%
$ 146.51 million $ 10.38 million
9:55 AM $ 0.217
-0.01%
$ 146.51 million $ 10.38 million
9:54 AM $ 0.217
+0.04%
$ 146.68 million $ 10.38 million
9:53 AM $ 0.217
+0.04%
$ 146.68 million $ 10.39 million
9:52 AM $ 0.217
+0.00%
$ 146.68 million $ 10.39 million
9:51 AM $ 0.217
-0.03%
$ 146.68 million $ 10.39 million
9:50 AM $ 0.217
+0.01%
$ 146.68 million $ 10.41 million
9:49 AM $ 0.217
-0.02%
$ 146.59 million $ 10.42 million
9:48 AM $ 0.217
-0.02%
$ 146.59 million $ 10.42 million
9:47 AM $ 0.217
+0.00%
$ 146.59 million $ 10.42 million
9:46 AM $ 0.217
+0.04%
$ 146.59 million $ 10.43 million
9:45 AM $ 0.217
+0.10%
$ 146.59 million $ 10.42 million
9:44 AM $ 0.216
+0.01%
$ 146.43 million $ 10.41 million
9:43 AM $ 0.216
+0.21%
$ 146.43 million $ 10.39 million
9:42 AM $ 0.216
-0.03%
$ 146.43 million $ 10.39 million
9:41 AM $ 0.216
-0.02%
$ 146.43 million $ 10.38 million
9:40 AM $ 0.216
-0.12%
$ 146.43 million $ 10.38 million
9:39 AM $ 0.216
-0.06%
$ 146.33 million $ 10.38 million
9:38 AM $ 0.216
-0.07%
$ 146.33 million $ 10.37 million
9:37 AM $ 0.217
-0.01%
$ 146.33 million $ 10.37 million
9:36 AM $ 0.217
-0.06%
$ 146.33 million $ 10.37 million
9:35 AM $ 0.217
-0.06%
$ 146.33 million $ 10.37 million
9:34 AM $ 0.217
+0.01%
$ 146.75 million $ 10.4 million
9:33 AM $ 0.217
-0.02%
$ 146.75 million $ 10.41 million