Open Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
11:09 AM $ 0.214
+0.04%
$ 144.81 million $ 10.36 million
11:08 AM $ 0.214
+0.07%
$ 144.81 million $ 10.37 million
11:07 AM $ 0.214
+0.01%
$ 144.81 million $ 10.37 million
11:06 AM $ 0.214
+0.03%
$ 144.81 million $ 10.37 million
11:05 AM $ 0.214
+0.00%
$ 144.81 million $ 10.39 million
11:04 AM $ 0.214
+0.05%
$ 144.62 million $ 10.39 million
11:03 AM $ 0.214
-0.01%
$ 144.62 million $ 10.4 million
11:02 AM $ 0.214
+0.04%
$ 144.62 million $ 10.4 million
11:01 AM $ 0.214
-0.01%
$ 144.62 million $ 10.41 million
11:00 AM $ 0.214
+0.03%
$ 144.62 million $ 10.42 million
10:59 AM $ 0.214
-0.07%
$ 144.48 million $ 10.42 million
10:58 AM $ 0.214
+0.00%
$ 144.48 million $ 10.43 million
10:57 AM $ 0.214
+0.01%
$ 144.48 million $ 10.43 million
10:56 AM $ 0.214
-0.05%
$ 144.48 million $ 10.43 million
10:55 AM $ 0.214
-0.01%
$ 144.48 million $ 10.44 million
10:54 AM $ 0.214
+0.02%
$ 144.65 million $ 10.44 million
10:53 AM $ 0.214
+0.00%
$ 144.65 million $ 10.45 million
10:52 AM $ 0.214
-0.01%
$ 144.65 million $ 10.46 million
10:51 AM $ 0.214
+0.06%
$ 144.65 million $ 10.46 million
10:50 AM $ 0.214
+0.02%
$ 144.65 million $ 10.46 million
10:49 AM $ 0.214
+0.03%
$ 144.51 million $ 10.44 million
10:48 AM $ 0.214
+0.00%
$ 144.51 million $ 10.44 million
10:47 AM $ 0.214
+0.00%
$ 144.51 million $ 10.45 million
10:46 AM $ 0.214
+0.08%
$ 144.51 million $ 10.45 million
10:45 AM $ 0.213
+0.03%
$ 144.51 million $ 10.44 million
10:44 AM $ 0.213
+0.03%
$ 144.31 million $ 10.45 million
10:43 AM $ 0.213
+0.02%
$ 144.31 million $ 10.45 million
10:42 AM $ 0.213
-0.03%
$ 144.31 million $ 10.45 million
10:41 AM $ 0.213
-0.03%
$ 144.31 million $ 10.45 million
10:40 AM $ 0.213
-0.01%
$ 144.31 million $ 10.44 million
10:39 AM $ 0.213
+0.05%
$ 144.35 million $ 10.44 million
10:38 AM $ 0.213
+0.08%
$ 144.35 million $ 10.44 million
10:37 AM $ 0.213
-0.02%
$ 144.35 million $ 10.44 million
10:36 AM $ 0.213
-0.22%
$ 144.35 million $ 10.43 million
10:35 AM $ 0.214
+0.05%
$ 144.35 million $ 10.42 million
10:34 AM $ 0.214
-0.06%
$ 144.44 million $ 10.4 million
10:33 AM $ 0.214
+0.05%
$ 144.44 million $ 10.4 million
10:32 AM $ 0.214
-0.03%
$ 144.44 million $ 10.4 million
10:31 AM $ 0.214
-0.53%
$ 144.44 million $ 10.37 million
10:30 AM $ 0.215
-0.02%
$ 144.44 million $ 10.35 million
10:29 AM $ 0.215
-0.16%
$ 145.29 million $ 10.36 million
10:28 AM $ 0.215
+0.00%
$ 145.29 million $ 10.35 million
10:27 AM $ 0.215
-0.06%
$ 145.29 million $ 10.34 million
10:26 AM $ 0.215
-0.35%
$ 145.29 million $ 10.34 million
10:25 AM $ 0.216
+0.00%
$ 145.29 million $ 10.33 million
10:24 AM $ 0.216
-0.06%
$ 146.11 million $ 10.33 million
10:23 AM $ 0.216
-0.09%
$ 146.11 million $ 10.33 million
10:22 AM $ 0.216
-0.01%
$ 146.11 million $ 10.33 million
10:21 AM $ 0.216
+0.01%
$ 146.11 million $ 10.33 million
10:20 AM $ 0.216
-0.01%
$ 146.11 million $ 10.33 million