Open Historical Data

OPEN Page 29
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 PM $ 0.152
-0.95%
$ 99.67 million $ 4.08 million
Feb 21, 9 PM $ 0.153
+0.02%
$ 100.6 million $ 4.1 million
Feb 21, 8 PM $ 0.153
+0.71%
$ 100.73 million $ 4.2 million
Feb 21, 7 PM $ 0.152
+0.12%
$ 99.86 million $ 4.56 million
Feb 21, 6 PM $ 0.152
+0.07%
$ 99.75 million $ 4.7 million
Feb 21, 5 PM $ 0.152
-0.75%
$ 99.68 million $ 4.82 million
Feb 21, 4 PM $ 0.153
-0.54%
$ 100.47 million $ 4.98 million
Feb 21, 3 PM $ 0.154
+0.13%
$ 101 million $ 5.08 million
Feb 21, 2 PM $ 0.153
-0.40%
$ 100.85 million $ 5.38 million
Feb 21, 1 PM $ 0.154
+0.44%
$ 101.26 million $ 5.32 million
Feb 21, 12 PM $ 0.153
-0.35%
$ 100.81 million $ 5.36 million
Feb 21, 11 AM $ 0.154
-0.40%
$ 101.18 million $ 5.34 million
Feb 21, 10 AM $ 0.155
-1.81%
$ 101.6 million $ 5.28 million
Feb 21, 9 AM $ 0.157
+0.29%
$ 103.45 million $ 5.14 million
Feb 21, 8 AM $ 0.157
+0.82%
$ 103.09 million $ 5.11 million
Feb 21, 7 AM $ 0.156
+0.29%
$ 102.25 million $ 5.19 million
Feb 21, 6 AM $ 0.155
-1.26%
$ 101.94 million $ 5.25 million
Feb 21, 5 AM $ 0.157
-0.27%
$ 103.23 million $ 5.13 million
Feb 21, 4 AM $ 0.157
+0.23%
$ 103.51 million $ 5.2 million
Feb 21, 3 AM $ 0.157
-0.25%
$ 103.28 million $ 5.26 million
Feb 21, 2 AM $ 0.157
+0.79%
$ 103.53 million $ 5.93 million
Feb 21, 1 AM $ 0.156
+0.28%
$ 102.71 million $ 5.91 million
Feb 21, 12 AM $ 0.156
-0.92%
$ 102.4 million $ 5.93 million
Feb 20, 11 PM $ 0.157
+0.15%
$ 103.47 million $ 6.03 million
Feb 20, 10 PM $ 0.157
+0.59%
$ 103.23 million $ 6.08 million
Feb 20, 9 PM $ 0.156
-0.70%
$ 102.61 million $ 6.08 million
Feb 20, 8 PM $ 0.157
+1.32%
$ 103.35 million $ 6 million
Feb 20, 7 PM $ 0.155
-0.85%
$ 101.97 million $ 5.54 million
Feb 20, 6 PM $ 0.156
-0.10%
$ 102.72 million $ 5.34 million
Feb 20, 5 PM $ 0.157
-0.73%
$ 102.95 million $ 5.21 million
Feb 20, 4 PM $ 0.158
+0.81%
$ 103.7 million $ 5.1 million
Feb 20, 3 PM $ 0.156
+0.57%
$ 102.86 million $ 5.06 million
Feb 20, 2 PM $ 0.156
+1.22%
$ 102.28 million $ 5.04 million
Feb 20, 1 PM $ 0.154
-1.34%
$ 101.02 million $ 5.14 million
Feb 20, 12 PM $ 0.156
+0.47%
$ 102.41 million $ 5.62 million
Feb 20, 11 AM $ 0.155
-0.33%
$ 101.95 million $ 5.61 million
Feb 20, 10 AM $ 0.156
-0.18%
$ 102.35 million $ 5.75 million
Feb 20, 9 AM $ 0.156
+0.71%
$ 102.44 million $ 5.89 million
Feb 20, 8 AM $ 0.155
-0.21%
$ 101.75 million $ 6 million
Feb 20, 7 AM $ 0.155
-0.83%
$ 101.96 million $ 6.15 million
Feb 20, 6 AM $ 0.156
-0.18%
$ 102.8 million $ 6.21 million
Feb 20, 5 AM $ 0.157
+0.65%
$ 102.91 million $ 6.38 million
Feb 20, 4 AM $ 0.156
-0.80%
$ 102.32 million $ 6.44 million
Feb 20, 3 AM $ 0.157
+2.15%
$ 103.14 million $ 6.56 million
Feb 20, 2 AM $ 0.154
-0.26%
$ 100.96 million $ 6.66 million
Feb 20, 1 AM $ 0.154
+0.79%
$ 101.22 million $ 6.82 million
Feb 20, 12 AM $ 0.153
-0.87%
$ 100.41 million $ 6.87 million
Feb 19, 11 PM $ 0.154
-0.08%
$ 99.86 million $ 6.92 million
Feb 19, 10 PM $ 0.154
+0.76%
$ 99.94 million $ 6.87 million
Feb 19, 9 PM $ 0.153
+0.22%
$ 99.18 million $ 6.98 million