Open Historical Data

OPEN Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 2 AM $ 0.153
-1.39%
$ 101.87 million $ 4.08 million
Mar 12, 1 AM $ 0.155
+1.21%
$ 103.31 million $ 2.74 million
Mar 12, 12 AM $ 0.153
-0.03%
$ 102.08 million $ 2.47 million
Mar 11, 11 PM $ 0.153
-0.20%
$ 102.11 million $ 2.48 million
Mar 11, 10 PM $ 0.153
-0.02%
$ 102.31 million $ 2.54 million
Mar 11, 9 PM $ 0.153
+0.03%
$ 102.32 million $ 2.53 million
Mar 11, 8 PM $ 0.153
+0.57%
$ 102.29 million $ 2.49 million
Mar 11, 7 PM $ 0.152
+0.53%
$ 101.71 million $ 2.45 million
Mar 11, 6 PM $ 0.152
+0.48%
$ 101.18 million $ 2.49 million
Mar 11, 5 PM $ 0.151
+0.09%
$ 100.7 million $ 2.55 million
Mar 11, 4 PM $ 0.151
+0.27%
$ 100.61 million $ 2.58 million
Mar 11, 3 PM $ 0.15
+0.06%
$ 100.34 million $ 2.55 million
Mar 11, 2 PM $ 0.15
+0.02%
$ 100.28 million $ 2.58 million
Mar 11, 1 PM $ 0.15
+0.43%
$ 100.26 million $ 2.69 million
Mar 11, 12 PM $ 0.15
+0.04%
$ 99.83 million $ 2.73 million
Mar 11, 11 AM $ 0.15
-0.19%
$ 99.79 million $ 2.69 million
Mar 11, 10 AM $ 0.15
-0.31%
$ 99.98 million $ 2.69 million
Mar 11, 9 AM $ 0.15
+0.45%
$ 100.29 million $ 2.68 million
Mar 11, 8 AM $ 0.15
+0.41%
$ 99.84 million $ 2.79 million
Mar 11, 7 AM $ 0.149
-0.68%
$ 99.44 million $ 2.79 million
Mar 11, 6 AM $ 0.15
+0.83%
$ 100.12 million $ 2.89 million
Mar 11, 5 AM $ 0.149
-0.70%
$ 99.3 million $ 2.9 million
Mar 11, 4 AM $ 0.15
+0.81%
$ 100 million $ 2.92 million
Mar 11, 3 AM $ 0.149
-0.09%
$ 99.19 million $ 2.98 million
Mar 11, 2 AM $ 0.149
-0.38%
$ 99.29 million $ 3.42 million
Mar 11, 1 AM $ 0.149
-0.27%
$ 99.66 million $ 3.7 million
Mar 11, 12 AM $ 0.15
-0.51%
$ 98.53 million $ 3.91 million
Mar 10, 11 PM $ 0.151
+0.34%
$ 99.03 million $ 3.96 million
Mar 10, 10 PM $ 0.15
+0.53%
$ 98.7 million $ 3.88 million
Mar 10, 9 PM $ 0.149
-0.62%
$ 98.18 million $ 3.89 million
Mar 10, 8 PM $ 0.15
+0.41%
$ 98.8 million $ 3.86 million
Mar 10, 7 PM $ 0.15
-0.76%
$ 98.39 million $ 3.92 million
Mar 10, 6 PM $ 0.151
-0.34%
$ 99.14 million $ 4.06 million
Mar 10, 5 PM $ 0.151
-0.12%
$ 99.48 million $ 3.97 million
Mar 10, 4 PM $ 0.151
-0.15%
$ 99.61 million $ 3.89 million
Mar 10, 3 PM $ 0.152
-0.44%
$ 99.76 million $ 3.92 million
Mar 10, 2 PM $ 0.152
+1.00%
$ 100.2 million $ 4.06 million
Mar 10, 1 PM $ 0.151
-0.43%
$ 99.21 million $ 3.95 million
Mar 10, 12 PM $ 0.152
-0.93%
$ 99.62 million $ 3.86 million
Mar 10, 11 AM $ 0.153
+0.01%
$ 100.56 million $ 3.84 million
Mar 10, 10 AM $ 0.153
+0.38%
$ 100.55 million $ 3.81 million
Mar 10, 9 AM $ 0.152
-0.30%
$ 100.18 million $ 3.78 million
Mar 10, 8 AM $ 0.153
-0.32%
$ 100.48 million $ 3.73 million
Mar 10, 7 AM $ 0.153
+0.69%
$ 100.8 million $ 3.68 million
Mar 10, 6 AM $ 0.152
+0.07%
$ 100.11 million $ 3.53 million
Mar 10, 5 AM $ 0.152
-0.77%
$ 100.05 million $ 3.51 million
Mar 10, 4 AM $ 0.153
+1.49%
$ 100.82 million $ 3.5 million
Mar 10, 3 AM $ 0.151
-0.56%
$ 99.35 million $ 3.39 million