Open Historical Data

OPEN Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 11 PM $ 0.144
-0.08%
$ 94.36 million $ 3.89 million
Mar 1, 10 PM $ 0.144
+0.36%
$ 94.44 million $ 3.89 million
Mar 1, 9 PM $ 0.143
+1.22%
$ 94.1 million $ 3.8 million
Mar 1, 8 PM $ 0.141
-1.22%
$ 92.97 million $ 3.65 million
Mar 1, 7 PM $ 0.143
-0.70%
$ 94.12 million $ 3.49 million
Mar 1, 6 PM $ 0.144
+0.44%
$ 94.78 million $ 3.41 million
Mar 1, 5 PM $ 0.144
-0.86%
$ 94.36 million $ 3.4 million
Mar 1, 4 PM $ 0.145
-1.21%
$ 95.18 million $ 3.36 million
Mar 1, 3 PM $ 0.147
-0.42%
$ 96.34 million $ 3.24 million
Mar 1, 2 PM $ 0.147
-0.58%
$ 96.75 million $ 3.42 million
Mar 1, 1 PM $ 0.148
+1.65%
$ 97.32 million $ 3.42 million
Mar 1, 12 PM $ 0.146
-0.71%
$ 95.73 million $ 3.49 million
Mar 1, 11 AM $ 0.147
+0.23%
$ 96.42 million $ 3.5 million
Mar 1, 10 AM $ 0.146
+0.74%
$ 96.2 million $ 3.58 million
Mar 1, 9 AM $ 0.145
-0.58%
$ 95.49 million $ 3.73 million
Mar 1, 8 AM $ 0.146
-0.55%
$ 96.04 million $ 3.73 million
Mar 1, 7 AM $ 0.147
-0.31%
$ 96.58 million $ 3.83 million
Mar 1, 6 AM $ 0.147
-0.61%
$ 96.88 million $ 4.24 million
Mar 1, 5 AM $ 0.148
-0.30%
$ 97.47 million $ 4.97 million
Mar 1, 4 AM $ 0.149
+0.13%
$ 97.77 million $ 5.09 million
Mar 1, 3 AM $ 0.148
-0.94%
$ 97.64 million $ 5.17 million
Mar 1, 2 AM $ 0.15
+0.96%
$ 98.57 million $ 5.75 million
Mar 1, 1 AM $ 0.148
+0.83%
$ 97.63 million $ 5.59 million
Mar 1, 12 AM $ 0.147
-0.49%
$ 96.83 million $ 5.68 million
Feb 28, 11 PM $ 0.148
-0.90%
$ 97.31 million $ 5.86 million
Feb 28, 10 PM $ 0.149
+1.68%
$ 98.2 million $ 6.04 million
Feb 28, 9 PM $ 0.147
-0.79%
$ 96.57 million $ 6.12 million
Feb 28, 8 PM $ 0.148
+0.86%
$ 97.34 million $ 6.17 million
Feb 28, 7 PM $ 0.147
+0.37%
$ 96.51 million $ 6.09 million
Feb 28, 6 PM $ 0.146
+1.68%
$ 96.16 million $ 6.07 million
Feb 28, 5 PM $ 0.144
+0.40%
$ 94.56 million $ 6.02 million
Feb 28, 4 PM $ 0.143
-0.10%
$ 94.19 million $ 6.1 million
Feb 28, 3 PM $ 0.143
+0.38%
$ 94.28 million $ 6.15 million
Feb 28, 2 PM $ 0.143
-0.40%
$ 93.93 million $ 6.23 million
Feb 28, 1 PM $ 0.143
+0.98%
$ 94.05 million $ 6.25 million
Feb 28, 12 PM $ 0.142
-0.08%
$ 93.14 million $ 6.29 million
Feb 28, 11 AM $ 0.142
+0.34%
$ 93.22 million $ 6.51 million
Feb 28, 10 AM $ 0.141
-1.42%
$ 92.86 million $ 6.9 million
Feb 28, 9 AM $ 0.143
-0.56%
$ 94.23 million $ 7 million
Feb 28, 8 AM $ 0.144
-1.15%
$ 94.76 million $ 7.24 million
Feb 28, 7 AM $ 0.146
+1.28%
$ 95.87 million $ 4.32 million
Feb 28, 6 AM $ 0.144
-5.23%
$ 94.63 million $ 4.19 million
Feb 28, 5 AM $ 0.152
+0.22%
$ 99.86 million $ 3.89 million
Feb 28, 4 AM $ 0.152
-0.92%
$ 99.64 million $ 3.88 million
Feb 28, 3 AM $ 0.153
+1.31%
$ 100.57 million $ 3.83 million
Feb 28, 2 AM $ 0.151
+0.51%
$ 99.27 million $ 6.45 million
Feb 28, 1 AM $ 0.15
-0.13%
$ 98.76 million $ 6.46 million
Feb 28, 12 AM $ 0.15
-0.93%
$ 98.88 million $ 6.45 million
Feb 27, 11 PM $ 0.152
-0.04%
$ 99.81 million $ 6.47 million
Feb 27, 10 PM $ 0.152
+0.95%
$ 99.84 million $ 6.41 million