Open Historical Data

OPEN Page 23
Download
Date Close Price change Market cap Trading volume
Mar 6, 3 AM $ 0.148
+0.86%
$ 97.05 million $ 3.63 million
Mar 6, 2 AM $ 0.146
-0.15%
$ 96.22 million $ 3.99 million
Mar 6, 1 AM $ 0.147
+0.50%
$ 96.37 million $ 4 million
Mar 6, 12 AM $ 0.146
+0.06%
$ 95.88 million $ 4.02 million
Mar 5, 11 PM $ 0.146
-0.66%
$ 95.82 million $ 4.03 million
Mar 5, 10 PM $ 0.147
+0.13%
$ 96.45 million $ 4.08 million
Mar 5, 9 PM $ 0.146
-0.03%
$ 96.33 million $ 4.15 million
Mar 5, 8 PM $ 0.147
+0.64%
$ 96.35 million $ 4.44 million
Mar 5, 7 PM $ 0.146
+0.71%
$ 95.74 million $ 4.44 million
Mar 5, 6 PM $ 0.145
+0.75%
$ 95.07 million $ 4.51 million
Mar 5, 5 PM $ 0.144
-1.37%
$ 94.36 million $ 4.52 million
Mar 5, 4 PM $ 0.146
-1.12%
$ 95.68 million $ 4.49 million
Mar 5, 3 PM $ 0.147
-1.46%
$ 96.76 million $ 4.56 million
Mar 5, 2 PM $ 0.149
+0.18%
$ 98.19 million $ 4.69 million
Mar 5, 1 PM $ 0.149
-0.70%
$ 98.05 million $ 4.66 million
Mar 5, 12 PM $ 0.15
+0.11%
$ 98.74 million $ 4.54 million
Mar 5, 11 AM $ 0.15
-0.13%
$ 98.64 million $ 4.57 million
Mar 5, 10 AM $ 0.15
+0.14%
$ 98.76 million $ 4.56 million
Mar 5, 9 AM $ 0.15
+0.52%
$ 98.63 million $ 4.49 million
Mar 5, 8 AM $ 0.149
+0.78%
$ 98.12 million $ 4.41 million
Mar 5, 7 AM $ 0.148
+0.10%
$ 97.36 million $ 4.25 million
Mar 5, 6 AM $ 0.148
+0.68%
$ 97.27 million $ 4.21 million
Mar 5, 5 AM $ 0.147
-1.07%
$ 96.61 million $ 4.22 million
Mar 5, 4 AM $ 0.149
+0.06%
$ 97.65 million $ 4.17 million
Mar 5, 3 AM $ 0.148
+0.61%
$ 97.59 million $ 4.23 million
Mar 5, 2 AM $ 0.148
+1.02%
$ 97 million $ 4.48 million
Mar 5, 1 AM $ 0.146
-0.10%
$ 96.01 million $ 4.46 million
Mar 5, 12 AM $ 0.146
-0.09%
$ 96.11 million $ 4.42 million
Mar 4, 11 PM $ 0.146
-0.19%
$ 96.22 million $ 4.44 million
Mar 4, 10 PM $ 0.147
+0.19%
$ 96.4 million $ 4.34 million
Mar 4, 9 PM $ 0.146
-0.89%
$ 96.22 million $ 4.29 million
Mar 4, 8 PM $ 0.148
-0.55%
$ 97.09 million $ 3.96 million
Mar 4, 7 PM $ 0.148
+0.73%
$ 97.63 million $ 3.93 million
Mar 4, 6 PM $ 0.147
+0.13%
$ 96.92 million $ 3.84 million
Mar 4, 5 PM $ 0.147
-0.45%
$ 96.79 million $ 3.84 million
Mar 4, 4 PM $ 0.147
+0.06%
$ -- $ 3.83 million
Mar 4, 1 PM $ 0.147
+0.14%
$ 96.79 million $ 3.69 million
Mar 4, 12 PM $ 0.147
+0.56%
$ 96.66 million $ 3.68 million
Mar 4, 11 AM $ 0.146
+0.78%
$ 96.12 million $ 3.65 million
Mar 4, 9 AM $ 0.146
+0.27%
$ 96.24 million $ 3.68 million
Mar 4, 8 AM $ 0.146
+0.92%
$ 95.97 million $ 3.68 million
Mar 4, 7 AM $ 0.145
+0.52%
$ 95.09 million $ 3.84 million
Mar 4, 6 AM $ 0.144
+0.22%
$ 94.6 million $ 4.15 million
Mar 4, 5 AM $ 0.144
+0.37%
$ 94.39 million $ 4.16 million
Mar 4, 4 AM $ 0.143
-0.27%
$ 94.06 million $ 4.14 million
Mar 4, 3 AM $ 0.143
-0.84%
$ 94.31 million $ 4.05 million
Mar 4, 2 AM $ 0.145
-0.30%
$ 95.11 million $ 4.31 million
Mar 4, 1 AM $ 0.145
+0.40%
$ 95.4 million $ 4.38 million
Mar 4, 12 AM $ 0.145
-0.49%
$ 95.03 million $ 4.38 million
Mar 3, 11 PM $ 0.145
-0.64%
$ 95.49 million $ 4.41 million