Open Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 14, 7 PM $ 0.241
+0.32%
$ 167.43 million $ 20.73 million
Jun 14, 6 PM $ 0.24
+0.11%
$ 166.88 million $ 20.6 million
Jun 14, 5 PM $ 0.24
-2.30%
$ 166.7 million $ 20.54 million
Jun 14, 4 PM $ 0.245
+2.65%
$ 170.63 million $ 20.48 million
Jun 14, 3 PM $ 0.239
+0.92%
$ 166.23 million $ 20.41 million
Jun 14, 2 PM $ 0.237
-0.74%
$ 164.72 million $ 21.32 million
Jun 14, 1 PM $ 0.239
-2.05%
$ 165.96 million $ 20.98 million
Jun 14, 12 PM $ 0.244
-3.12%
$ 169.44 million $ 20.86 million
Jun 14, 11 AM $ 0.252
-2.18%
$ 174.89 million $ 21.12 million
Jun 14, 10 AM $ 0.257
-0.38%
$ 178.79 million $ 21.68 million
Jun 14, 9 AM $ 0.258
+0.67%
$ 179.47 million $ 22.11 million
Jun 14, 8 AM $ 0.256
+1.15%
$ 178.27 million $ 23.29 million
Jun 14, 7 AM $ 0.254
+1.64%
$ 176.25 million $ 28.28 million
Jun 14, 6 AM $ 0.249
+0.60%
$ 173.41 million $ 27.49 million
Jun 14, 5 AM $ 0.248
+1.58%
$ 172.37 million $ 26.86 million
Jun 14, 4 AM $ 0.244
-1.47%
$ 169.69 million $ 26.09 million
Jun 14, 3 AM $ 0.248
-0.76%
$ 172.2 million $ 25.83 million
Jun 14, 2 AM $ 0.25
+2.26%
$ 173.5 million $ 24.82 million
Jun 14, 1 AM $ 0.244
+3.33%
$ 169.67 million $ 24.59 million
Jun 14, 12 AM $ 0.236
-1.75%
$ 164.2 million $ 24.28 million
Jun 13, 11 PM $ 0.24
+0.13%
$ 167.14 million $ 24.16 million
Jun 13, 10 PM $ 0.24
-0.44%
$ 166.93 million $ 24.23 million
Jun 13, 9 PM $ 0.241
-2.46%
$ 167.66 million $ 24.22 million
Jun 13, 8 PM $ 0.247
+3.17%
$ 171.91 million $ 24.01 million
Jun 13, 7 PM $ 0.24
-0.03%
$ 166.63 million $ 23.78 million
Jun 13, 6 PM $ 0.24
-1.03%
$ 166.68 million $ 24.09 million
Jun 13, 5 PM $ 0.242
-0.69%
$ 168.41 million $ 24.45 million
Jun 13, 4 PM $ 0.244
+1.76%
$ 169.6 million $ 24.38 million
Jun 13, 3 PM $ 0.24
-0.13%
$ 166.65 million $ 24.11 million
Jun 13, 2 PM $ 0.24
-1.34%
$ 166.86 million $ 25.03 million
Jun 13, 1 PM $ 0.243
+1.12%
$ 169.12 million $ 24.94 million
Jun 13, 12 PM $ 0.24
-1.86%
$ 167.19 million $ 25 million
Jun 13, 11 AM $ 0.245
-0.93%
$ 170.35 million $ 24.71 million
Jun 13, 10 AM $ 0.247
+2.55%
$ 171.94 million $ 24.26 million
Jun 13, 9 AM $ 0.241
-0.37%
$ 167.67 million $ 23.25 million
Jun 13, 8 AM $ 0.242
+7.29%
$ 168.31 million $ 22.27 million
Jun 13, 7 AM $ 0.226
+1.33%
$ 156.88 million $ 17.79 million
Jun 13, 6 AM $ 0.223
-0.16%
$ 154.82 million $ 17.76 million
Jun 13, 5 AM $ 0.223
+2.39%
$ 155.08 million $ 18.12 million
Jun 13, 4 AM $ 0.218
-0.78%
$ 151.46 million $ 18.84 million
Jun 13, 3 AM $ 0.22
+1.33%
$ 152.65 million $ 18.61 million
Jun 13, 2 AM $ 0.217
-0.11%
$ 150.64 million $ 18.47 million
Jun 13, 1 AM $ 0.217
+2.13%
$ 150.81 million $ 18.11 million
Jun 13, 12 AM $ 0.212
+0.28%
$ 147.68 million $ 17.99 million
Jun 12, 11 PM $ 0.212
-0.54%
$ 147.26 million $ 18.04 million
Jun 12, 10 PM $ 0.213
-0.86%
$ 148.06 million $ 17.85 million
Jun 12, 9 PM $ 0.215
-0.24%
$ 149.35 million $ 17.61 million
Jun 12, 8 PM $ 0.215
-3.21%
$ 149.71 million $ 17.51 million
Jun 12, 7 PM $ 0.223
-2.14%
$ 154.68 million $ 17.19 million
Jun 12, 6 PM $ 0.227
+0.19%
$ 158.09 million $ 17.78 million