Open Historical Data

OPEN Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 9 PM $ 0.153
+0.22%
$ 99.18 million $ 6.98 million
Feb 19, 8 PM $ 0.153
-0.28%
$ 98.97 million $ 7.11 million
Feb 19, 7 PM $ 0.153
+0.22%
$ 99.25 million $ 7.23 million
Feb 19, 6 PM $ 0.153
+1.22%
$ 99.04 million $ 7.41 million
Feb 19, 5 PM $ 0.151
+0.57%
$ 97.84 million $ 7.6 million
Feb 19, 4 PM $ 0.15
-0.74%
$ 97.23 million $ 7.57 million
Feb 19, 3 PM $ 0.151
-0.59%
$ 98.01 million $ 7.54 million
Feb 19, 2 PM $ 0.152
+2.54%
$ 98.6 million $ 7.71 million
Feb 19, 1 PM $ 0.148
-2.08%
$ 96.15 million $ 7.55 million
Feb 19, 12 PM $ 0.152
-1.30%
$ 98.19 million $ 6.85 million
Feb 19, 11 AM $ 0.154
+0.34%
$ 98.96 million $ 6.82 million
Feb 19, 10 AM $ 0.153
-1.08%
$ 99.15 million $ 6.74 million
Feb 19, 9 AM $ 0.155
-1.54%
$ 100.23 million $ 6.61 million
Feb 19, 8 AM $ 0.157
-1.00%
$ 101.8 million $ 6.48 million
Feb 19, 7 AM $ 0.159
+0.29%
$ 102.83 million $ 6.33 million
Feb 19, 6 AM $ 0.158
-0.12%
$ 102.52 million $ 6.28 million
Feb 19, 5 AM $ 0.158
+0.42%
$ 102.65 million $ 6.19 million
Feb 19, 4 AM $ 0.158
+0.80%
$ 102.22 million $ 6.08 million
Feb 19, 3 AM $ 0.156
-0.51%
$ 101.4 million $ 5.91 million
Feb 19, 2 AM $ 0.157
+0.56%
$ 101.92 million $ 5.73 million
Feb 19, 1 AM $ 0.156
-0.42%
$ 101.35 million $ 5.95 million
Feb 19, 12 AM $ 0.157
-1.01%
$ 101.78 million $ 6.03 million
Feb 18, 11 PM $ 0.159
-0.03%
$ 102.75 million $ 5.96 million
Feb 18, 10 PM $ 0.159
-0.02%
$ 102.84 million $ 5.95 million
Feb 18, 9 PM $ 0.159
+0.06%
$ 102.86 million $ 5.77 million
Feb 18, 8 PM $ 0.159
+1.27%
$ 102.82 million $ 5.65 million
Feb 18, 7 PM $ 0.157
-0.36%
$ 101.52 million $ 5.54 million
Feb 18, 6 PM $ 0.157
-1.14%
$ 101.78 million $ 5.39 million
Feb 18, 5 PM $ 0.159
-0.51%
$ 103.06 million $ 5.23 million
Feb 18, 4 PM $ 0.16
+0.05%
$ 103.59 million $ 5.33 million
Feb 18, 3 PM $ 0.16
+0.31%
$ 103.54 million $ 5.33 million
Feb 18, 2 PM $ 0.159
-0.11%
$ 103.22 million $ 5.42 million
Feb 18, 1 PM $ 0.159
-0.31%
$ 103.33 million $ 5.57 million
Feb 18, 12 PM $ 0.16
-0.55%
$ 103.65 million $ 5.87 million
Feb 18, 11 AM $ 0.161
-0.62%
$ 104.22 million $ 7.07 million
Feb 18, 10 AM $ 0.162
-0.09%
$ 104.87 million $ 7.51 million
Feb 18, 9 AM $ 0.162
+0.08%
$ 104.94 million $ 7.9 million
Feb 18, 8 AM $ 0.162
-0.69%
$ 104.87 million $ 8.02 million
Feb 18, 7 AM $ 0.163
+0.09%
$ 105.64 million $ 8.1 million
Feb 18, 6 AM $ 0.163
+0.81%
$ 105.45 million $ 8.11 million
Feb 18, 5 AM $ 0.161
-0.37%
$ 104.7 million $ 8.06 million
Feb 18, 4 AM $ 0.162
+0.48%
$ 105.06 million $ 8.24 million
Feb 18, 3 AM $ 0.161
+0.85%
$ 104.56 million $ 8.15 million
Feb 18, 2 AM $ 0.16
+0.62%
$ 103.67 million $ 8.58 million
Feb 18, 1 AM $ 0.159
-1.14%
$ 103.04 million $ 8.49 million
Feb 18, 12 AM $ 0.161
-0.50%
$ 104.23 million $ 8.44 million
Feb 17, 11 PM $ 0.162
+0.19%
$ 104.76 million $ 8.34 million
Feb 17, 10 PM $ 0.161
+0.20%
$ 104.55 million $ 8.28 million
Feb 17, 9 PM $ 0.161
+0.56%
$ 104.34 million $ 8.31 million
Feb 17, 8 PM $ 0.16
-0.65%
$ 103.76 million $ 8.3 million