Open Historical Data

OPEN Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 10 PM $ 0.154
-0.22%
$ 101.46 million $ 6.76 million
Feb 25, 9 PM $ 0.155
+0.34%
$ 101.68 million $ 6.88 million
Feb 25, 8 PM $ 0.154
-0.16%
$ 101.34 million $ 7.11 million
Feb 25, 7 PM $ 0.154
-0.05%
$ 101.5 million $ 7.07 million
Feb 25, 6 PM $ 0.154
-0.23%
$ 101.55 million $ 6.9 million
Feb 25, 5 PM $ 0.155
-0.31%
$ 101.79 million $ 6.68 million
Feb 25, 4 PM $ 0.155
+0.56%
$ 102.11 million $ 6.64 million
Feb 25, 3 PM $ 0.154
+0.97%
$ 101.54 million $ 6.7 million
Feb 25, 2 PM $ 0.153
+0.18%
$ 100.56 million $ 6.94 million
Feb 25, 1 PM $ 0.153
-0.18%
$ 100.38 million $ 7.04 million
Feb 25, 12 PM $ 0.153
+0.29%
$ 100.56 million $ 7.14 million
Feb 25, 11 AM $ 0.152
-0.21%
$ 100.27 million $ 7 million
Feb 25, 10 AM $ 0.153
+1.64%
$ 100.49 million $ 6.7 million
Feb 25, 9 AM $ 0.15
-0.63%
$ 98.86 million $ 6.45 million
Feb 25, 8 AM $ 0.151
-0.23%
$ 99.5 million $ 6.42 million
Feb 25, 7 AM $ 0.152
+0.96%
$ 99.73 million $ 6.47 million
Feb 25, 6 AM $ 0.15
+0.06%
$ 98.79 million $ 6.39 million
Feb 25, 5 AM $ 0.15
-0.87%
$ 98.72 million $ 6.33 million
Feb 25, 4 AM $ 0.151
+0.24%
$ 99.59 million $ 6.2 million
Feb 25, 3 AM $ 0.151
+0.34%
$ 99.32 million $ 6.22 million
Feb 25, 2 AM $ 0.151
-0.61%
$ 98.99 million $ 6.78 million
Feb 25, 1 AM $ 0.151
-0.28%
$ 99.6 million $ 6.68 million
Feb 25, 12 AM $ 0.152
+3.29%
$ 99.88 million $ 6.23 million
Feb 24, 11 PM $ 0.147
-0.20%
$ 96.7 million $ 5.29 million
Feb 24, 10 PM $ 0.147
-0.52%
$ 96.9 million $ 5.22 million
Feb 24, 9 PM $ 0.148
+0.28%
$ 97.41 million $ 5.01 million
Feb 24, 8 PM $ 0.148
-0.14%
$ 97.13 million $ 4.71 million
Feb 24, 7 PM $ 0.148
+0.06%
$ 97.26 million $ 4.79 million
Feb 24, 6 PM $ 0.148
+1.08%
$ 97.2 million $ 4.77 million
Feb 24, 5 PM $ 0.146
-0.86%
$ 96.16 million $ 4.74 million
Feb 24, 4 PM $ 0.148
-0.22%
$ 96.95 million $ 4.71 million
Feb 24, 3 PM $ 0.148
+1.02%
$ 97.21 million $ 4.57 million
Feb 24, 2 PM $ 0.146
+1.32%
$ 96.22 million $ 4.32 million
Feb 24, 1 PM $ 0.144
+0.34%
$ 94.97 million $ 4.14 million
Feb 24, 12 PM $ 0.144
+0.37%
$ 94.65 million $ 3.89 million
Feb 24, 11 AM $ 0.143
+0.03%
$ 94.31 million $ 3.87 million
Feb 24, 10 AM $ 0.143
+0.24%
$ 94.27 million $ 3.92 million
Feb 24, 9 AM $ 0.143
-0.57%
$ 94.04 million $ 3.9 million
Feb 24, 8 AM $ 0.144
-0.10%
$ 94.58 million $ 3.9 million
Feb 24, 7 AM $ 0.144
+0.31%
$ 94.47 million $ 3.79 million
Feb 24, 6 AM $ 0.143
-0.66%
$ 94.18 million $ 3.89 million
Feb 24, 5 AM $ 0.144
-0.25%
$ 94.81 million $ 3.94 million
Feb 24, 4 AM $ 0.145
+0.33%
$ 95.04 million $ 3.93 million
Feb 24, 3 AM $ 0.144
-0.67%
$ 94.73 million $ 3.93 million
Feb 24, 2 AM $ 0.145
-1.07%
$ 95.38 million $ 3.88 million
Feb 24, 1 AM $ 0.147
+1.21%
$ 96.41 million $ 4.08 million
Feb 24, 12 AM $ 0.145
+0.53%
$ 95.25 million $ 4.31 million
Feb 23, 11 PM $ 0.144
-0.72%
$ 94.75 million $ 4.54 million
Feb 23, 10 PM $ 0.145
+0.66%
$ 95.43 million $ 4.57 million
Feb 23, 9 PM $ 0.144
+0.20%
$ 94.81 million $ 4.52 million