Open Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
Mar 10, 3 AM $ 0.151
-0.56%
$ 99.35 million $ 3.39 million
Mar 10, 2 AM $ 0.152
+0.57%
$ 99.89 million $ 3.64 million
Mar 10, 1 AM $ 0.151
+1.47%
$ 99.32 million $ 3.38 million
Mar 10, 12 AM $ 0.149
+1.22%
$ 97.89 million $ 3.14 million
Mar 9, 11 PM $ 0.147
+0.41%
$ 96.71 million $ 3.08 million
Mar 9, 10 PM $ 0.146
-0.96%
$ 96.31 million $ 3.11 million
Mar 9, 9 PM $ 0.148
+0.31%
$ 97.25 million $ 3.2 million
Mar 9, 8 PM $ 0.147
+0.66%
$ 96.95 million $ 3.32 million
Mar 9, 7 PM $ 0.146
-0.66%
$ 96.31 million $ 3.27 million
Mar 9, 6 PM $ 0.147
-0.12%
$ 96.97 million $ 3.13 million
Mar 9, 5 PM $ 0.148
+0.32%
$ 97.09 million $ 3.17 million
Mar 9, 4 PM $ 0.147
+0.00%
$ 96.77 million $ 3.2 million
Mar 9, 3 PM $ 0.147
+0.28%
$ 96.77 million $ 3.14 million
Mar 9, 2 PM $ 0.147
+0.12%
$ 96.51 million $ 3.14 million
Mar 9, 1 PM $ 0.147
-0.27%
$ 96.4 million $ 3.08 million
Mar 9, 12 PM $ 0.147
+0.07%
$ 96.66 million $ 3.07 million
Mar 9, 11 AM $ 0.147
+0.83%
$ 96.6 million $ 3.13 million
Mar 9, 10 AM $ 0.146
-0.20%
$ 95.8 million $ 3.18 million
Mar 9, 9 AM $ 0.146
+0.07%
$ 96 million $ 3.26 million
Mar 9, 8 AM $ 0.146
-0.33%
$ 95.93 million $ 3.23 million
Mar 9, 7 AM $ 0.146
+0.50%
$ 96.25 million $ 3.29 million
Mar 9, 6 AM $ 0.146
-1.06%
$ 95.77 million $ 3.36 million
Mar 9, 5 AM $ 0.147
+1.10%
$ 96.8 million $ 3.37 million
Mar 9, 4 AM $ 0.146
-0.02%
$ 95.75 million $ 3.35 million
Mar 9, 3 AM $ 0.146
+0.65%
$ 95.77 million $ 3.42 million
Mar 9, 2 AM $ 0.145
+0.56%
$ 95.15 million $ 3.7 million
Mar 9, 1 AM $ 0.144
+0.18%
$ 94.62 million $ 3.57 million
Mar 9, 12 AM $ 0.144
-0.04%
$ 94.45 million $ 3.55 million
Mar 8, 11 PM $ 0.144
-0.64%
$ 94.49 million $ 3.53 million
Mar 8, 10 PM $ 0.145
-1.20%
$ 95.1 million $ 3.5 million
Mar 8, 9 PM $ 0.146
-0.27%
$ 96.25 million $ 3.49 million
Mar 8, 8 PM $ 0.147
-0.86%
$ 96.52 million $ 3.46 million
Mar 8, 7 PM $ 0.148
+0.08%
$ 97.35 million $ 3.71 million
Mar 8, 6 PM $ 0.148
+0.81%
$ 97.29 million $ 4.03 million
Mar 8, 5 PM $ 0.147
+0.62%
$ 96.48 million $ 4.23 million
Mar 8, 4 PM $ 0.146
+0.25%
$ 95.89 million $ 4.31 million
Mar 8, 3 PM $ 0.145
-0.35%
$ 95.66 million $ 4.32 million
Mar 8, 2 PM $ 0.146
-0.02%
$ 95.99 million $ 4.38 million
Mar 8, 1 PM $ 0.146
-0.62%
$ 96.01 million $ 4.47 million
Mar 8, 12 PM $ 0.147
-0.26%
$ 96.61 million $ 4.52 million
Mar 8, 11 AM $ 0.147
-0.38%
$ 96.87 million $ 4.42 million
Mar 8, 10 AM $ 0.148
+0.99%
$ 97.27 million $ 4.34 million
Mar 8, 9 AM $ 0.146
-0.43%
$ 96.31 million $ 4.23 million
Mar 8, 8 AM $ 0.147
+0.67%
$ 96.73 million $ 4.14 million
Mar 8, 7 AM $ 0.146
+0.22%
$ 96.09 million $ 4.04 million
Mar 8, 6 AM $ 0.146
+0.16%
$ 95.88 million $ 4.02 million
Mar 8, 5 AM $ 0.146
+1.07%
$ 95.73 million $ 3.99 million
Mar 8, 4 AM $ 0.144
+0.06%
$ 94.72 million $ 3.94 million
Mar 8, 3 AM $ 0.144
+0.17%
$ 94.66 million $ 3.86 million
Mar 8, 2 AM $ 0.144
-0.75%
$ 94.5 million $ 4.1 million