Open Historical Data

OPEN Page 29
Download
Date Close Price change Market cap Trading volume
10:08 AM $ 0.217
-0.01%
$ 147.13 million $ 7.2 million
10:07 AM $ 0.217
+0.03%
$ 147.13 million $ 7.2 million
10:06 AM $ 0.217
+0.10%
$ 147.13 million $ 7.2 million
10:05 AM $ 0.217
+0.33%
$ 147.13 million $ 7.17 million
10:04 AM $ 0.216
+0.23%
$ 146.22 million $ 7.14 million
10:03 AM $ 0.216
+0.03%
$ 146.22 million $ 7.14 million
10:02 AM $ 0.216
+0.12%
$ 146.22 million $ 7.14 million
10:01 AM $ 0.215
+0.02%
$ 146.22 million $ 7.14 million
10:00 AM $ 0.215
-0.03%
$ 146.22 million $ 7.14 million
9:59 AM $ 0.215
-0.02%
$ 145.67 million $ 7.14 million
9:58 AM $ 0.215
-0.01%
$ 145.67 million $ 7.14 million
9:57 AM $ 0.215
+0.00%
$ 145.67 million $ 7.14 million
9:56 AM $ 0.215
+0.01%
$ 145.67 million $ 7.14 million
9:55 AM $ 0.215
+0.09%
$ 145.67 million $ 7.15 million
9:54 AM $ 0.215
+0.01%
$ 145.58 million $ 7.15 million
9:53 AM $ 0.215
+0.06%
$ 145.58 million $ 7.15 million
9:52 AM $ 0.215
-0.04%
$ 145.58 million $ 7.15 million
9:51 AM $ 0.215
-0.01%
$ 145.58 million $ 7.15 million
9:50 AM $ 0.215
-0.07%
$ 145.58 million $ 7.15 million
9:49 AM $ 0.215
-0.01%
$ 145.65 million $ 7.15 million
9:48 AM $ 0.215
+0.00%
$ 145.65 million $ 7.16 million
9:47 AM $ 0.215
+0.07%
$ 145.65 million $ 7.16 million
9:46 AM $ 0.215
-0.01%
$ 145.65 million $ 7.16 million
9:45 AM $ 0.215
+0.03%
$ 145.65 million $ 7.17 million
9:44 AM $ 0.215
+0.03%
$ 145.53 million $ 7.17 million
9:43 AM $ 0.215
+0.00%
$ 145.53 million $ 7.19 million
9:42 AM $ 0.215
+0.01%
$ 145.53 million $ 7.22 million
9:41 AM $ 0.215
+0.05%
$ 145.53 million $ 7.23 million
9:40 AM $ 0.215
+0.11%
$ 145.53 million $ 7.22 million
9:39 AM $ 0.215
+0.05%
$ 145.24 million $ 7.25 million
9:38 AM $ 0.215
-0.02%
$ 145.24 million $ 7.25 million
9:37 AM $ 0.215
+0.04%
$ 145.24 million $ 7.26 million
9:36 AM $ 0.215
+0.05%
$ 145.24 million $ 7.26 million
9:35 AM $ 0.214
-0.02%
$ 145.24 million $ 7.26 million
9:34 AM $ 0.215
-0.01%
$ 145.1 million $ 7.25 million
9:33 AM $ 0.215
+0.06%
$ 145.1 million $ 7.25 million
9:32 AM $ 0.214
-0.04%
$ 145.1 million $ 7.25 million
9:31 AM $ 0.214
-0.02%
$ 145.1 million $ 7.25 million
9:30 AM $ 0.215
-0.07%
$ 145.1 million $ 7.25 million
9:29 AM $ 0.215
-0.03%
$ 145.22 million $ 7.26 million
9:28 AM $ 0.215
+0.00%
$ 145.22 million $ 7.26 million
9:27 AM $ 0.215
-0.01%
$ 145.22 million $ 7.26 million
9:26 AM $ 0.215
+0.00%
$ 145.22 million $ 7.27 million
9:25 AM $ 0.215
+0.09%
$ 145.22 million $ 7.27 million
9:24 AM $ 0.215
+0.08%
$ 145.17 million $ 7.27 million
9:23 AM $ 0.214
+0.04%
$ 145.17 million $ 7.26 million
9:22 AM $ 0.214
+0.03%
$ 145.17 million $ 7.26 million
9:21 AM $ 0.214
+0.01%
$ 145.17 million $ 7.26 million
9:20 AM $ 0.214
+0.03%
$ 145.17 million $ 7.28 million
9:19 AM $ 0.214
-0.02%
$ 144.88 million $ 7.29 million