Open Historical Data

OPEN Page 22
Download
Date Close Price change Market cap Trading volume
4:37 AM $ 0.219
+0.01%
$ 148.4 million $ 7.56 million
4:36 AM $ 0.219
+0.01%
$ 148.4 million $ 7.57 million
4:35 AM $ 0.219
+0.00%
$ 148.4 million $ 7.58 million
4:34 AM $ 0.219
-0.01%
$ 148.33 million $ 7.58 million
4:33 AM $ 0.219
+0.00%
$ 148.33 million $ 7.58 million
4:32 AM $ 0.219
+0.02%
$ 148.33 million $ 7.58 million
4:31 AM $ 0.219
+0.02%
$ 148.33 million $ 7.58 million
4:30 AM $ 0.219
+0.00%
$ 148.33 million $ 7.58 million
4:29 AM $ 0.219
+0.27%
$ 148.27 million $ 7.59 million
4:28 AM $ 0.219
-0.05%
$ 148.27 million $ 7.58 million
4:27 AM $ 0.219
+0.18%
$ 148.27 million $ 7.56 million
4:26 AM $ 0.218
+0.00%
$ 148.27 million $ 7.56 million
4:25 AM $ 0.218
-0.06%
$ 148.27 million $ 7.56 million
4:24 AM $ 0.218
+0.09%
$ 147.76 million $ 7.56 million
4:23 AM $ 0.218
+0.00%
$ 147.76 million $ 7.56 million
4:22 AM $ 0.218
+0.01%
$ 147.76 million $ 7.56 million
4:21 AM $ 0.218
+0.00%
$ 147.76 million $ 7.56 million
4:20 AM $ 0.218
+0.00%
$ 147.76 million $ 7.56 million
4:19 AM $ 0.218
+0.03%
$ 147.61 million $ 7.55 million
4:18 AM $ 0.218
+0.00%
$ 147.61 million $ 7.55 million
4:17 AM $ 0.218
+0.02%
$ 147.61 million $ 7.55 million
4:16 AM $ 0.218
+0.00%
$ 147.61 million $ 7.55 million
4:15 AM $ 0.218
+0.01%
$ 147.61 million $ 7.55 million
4:14 AM $ 0.218
+0.08%
$ 147.5 million $ 7.55 million
4:13 AM $ 0.218
-0.01%
$ 147.5 million $ 7.55 million
4:12 AM $ 0.218
+0.00%
$ 147.5 million $ 7.55 million
4:11 AM $ 0.218
+0.01%
$ 147.5 million $ 7.55 million
4:10 AM $ 0.218
+0.13%
$ 147.5 million $ 7.55 million
4:09 AM $ 0.218
+0.04%
$ 147.21 million $ 7.55 million
4:08 AM $ 0.218
+0.00%
$ 147.21 million $ 7.55 million
4:07 AM $ 0.218
-0.02%
$ 147.21 million $ 7.55 million
4:06 AM $ 0.218
+0.08%
$ 147.21 million $ 7.55 million
4:05 AM $ 0.217
-0.04%
$ 147.21 million $ 7.55 million
4:04 AM $ 0.218
-0.01%
$ 147.12 million $ 7.55 million
4:03 AM $ 0.218
+0.01%
$ 147.12 million $ 7.55 million
4:02 AM $ 0.218
-0.02%
$ 147.12 million $ 7.55 million
4:01 AM $ 0.218
-0.02%
$ 147.12 million $ 7.55 million
4:00 AM $ 0.218
-0.01%
$ 147.12 million $ 7.56 million
3:59 AM $ 0.218
+0.06%
$ 147.19 million $ 7.56 million
3:58 AM $ 0.217
+0.04%
$ 147.19 million $ 7.56 million
3:57 AM $ 0.217
+0.02%
$ 147.19 million $ 7.56 million
3:56 AM $ 0.217
+0.01%
$ 147.19 million $ 7.56 million
3:55 AM $ 0.217
+0.00%
$ 147.19 million $ 7.56 million
3:54 AM $ 0.217
+0.02%
$ 147 million $ 7.56 million
3:53 AM $ 0.217
+0.00%
$ 147 million $ 7.56 million
3:52 AM $ 0.217
-0.04%
$ 147 million $ 7.56 million
3:51 AM $ 0.217
-0.01%
$ 147 million $ 7.56 million
3:50 AM $ 0.217
-0.01%
$ 147 million $ 7.56 million
3:49 AM $ 0.217
-0.30%
$ 147.04 million $ 7.54 million
3:48 AM $ 0.218
+0.00%
$ 147.04 million $ 7.52 million