Open Historical Data

OPEN Page 24
Download
Date Close Price change Market cap Trading volume
6:07 AM $ 0.216
+0.00%
$ 146.22 million $ 7.31 million
6:06 AM $ 0.216
+0.00%
$ 146.22 million $ 7.32 million
6:05 AM $ 0.216
+0.01%
$ 146.22 million $ 7.36 million
6:04 AM $ 0.216
-0.01%
$ 146.15 million $ 7.37 million
6:03 AM $ 0.216
+0.01%
$ 146.15 million $ 7.37 million
6:02 AM $ 0.216
-0.02%
$ 146.15 million $ 7.37 million
6:01 AM $ 0.216
+0.00%
$ 146.15 million $ 7.39 million
6:00 AM $ 0.216
-0.07%
$ 146.15 million $ 7.39 million
5:59 AM $ 0.216
-0.04%
$ 146.27 million $ 7.39 million
5:58 AM $ 0.216
-0.06%
$ 146.27 million $ 7.39 million
5:57 AM $ 0.216
+0.03%
$ 146.27 million $ 7.39 million
5:56 AM $ 0.216
+0.02%
$ 146.27 million $ 7.39 million
5:55 AM $ 0.216
+0.14%
$ 146.27 million $ 7.39 million
5:54 AM $ 0.216
+0.09%
$ 146.13 million $ 7.38 million
5:53 AM $ 0.216
+0.04%
$ 146.13 million $ 7.38 million
5:52 AM $ 0.216
+0.04%
$ 146.13 million $ 7.38 million
5:51 AM $ 0.216
+0.04%
$ 146.13 million $ 7.37 million
5:50 AM $ 0.216
-0.01%
$ 146.13 million $ 7.37 million
5:49 AM $ 0.216
-0.05%
$ 145.89 million $ 7.37 million
5:48 AM $ 0.216
+0.03%
$ 145.89 million $ 7.37 million
5:47 AM $ 0.216
-0.06%
$ 145.89 million $ 7.36 million
5:46 AM $ 0.216
-0.02%
$ 145.89 million $ 7.36 million
5:45 AM $ 0.216
-0.03%
$ 145.89 million $ 7.36 million
5:44 AM $ 0.216
-0.19%
$ 146.11 million $ 7.36 million
5:43 AM $ 0.216
-0.02%
$ 146.11 million $ 7.36 million
5:42 AM $ 0.216
+0.00%
$ 146.11 million $ 7.36 million
5:41 AM $ 0.216
-0.03%
$ 146.11 million $ 7.36 million
5:40 AM $ 0.217
+0.00%
$ 146.11 million $ 7.35 million
5:39 AM $ 0.217
-0.11%
$ 146.45 million $ 7.35 million
5:38 AM $ 0.217
+0.00%
$ 146.45 million $ 7.35 million
5:37 AM $ 0.217
-0.01%
$ 146.45 million $ 7.35 million
5:36 AM $ 0.217
+0.01%
$ 146.45 million $ 7.35 million
5:35 AM $ 0.217
+0.02%
$ 146.45 million $ 7.39 million
5:34 AM $ 0.217
-0.19%
$ 146.6 million $ 7.39 million
5:33 AM $ 0.217
+0.00%
$ 146.6 million $ 7.39 million
5:32 AM $ 0.217
-0.05%
$ 146.6 million $ 7.4 million
5:31 AM $ 0.217
-0.02%
$ 146.6 million $ 7.4 million
5:30 AM $ 0.217
-0.08%
$ 146.6 million $ 7.4 million
5:29 AM $ 0.218
-0.02%
$ 147.14 million $ 7.4 million
5:28 AM $ 0.218
+0.00%
$ 147.14 million $ 7.4 million
5:27 AM $ 0.218
-0.01%
$ 147.14 million $ 7.4 million
5:26 AM $ 0.218
+0.01%
$ 147.14 million $ 7.41 million
5:25 AM $ 0.218
-0.01%
$ 147.14 million $ 7.41 million
5:24 AM $ 0.218
+0.09%
$ 147.19 million $ 7.42 million
5:23 AM $ 0.217
+0.03%
$ 147.19 million $ 7.43 million
5:22 AM $ 0.217
-0.01%
$ 147.19 million $ 7.44 million
5:21 AM $ 0.217
+0.01%
$ 147.19 million $ 7.45 million
5:20 AM $ 0.217
+0.00%
$ 147.19 million $ 7.48 million
5:19 AM $ 0.217
-0.11%
$ 146.98 million $ 7.48 million
5:18 AM $ 0.218
+0.00%
$ 146.98 million $ 7.48 million