Open Historical Data

OPEN Page 30
Download
Date Close Price change Market cap Trading volume
10:46 AM $ 0.217
+0.00%
$ 146.76 million $ 6.97 million
10:45 AM $ 0.217
+0.15%
$ 146.76 million $ 6.98 million
10:44 AM $ 0.217
+0.12%
$ 146.58 million $ 6.98 million
10:43 AM $ 0.216
+0.02%
$ 146.58 million $ 6.98 million
10:42 AM $ 0.216
+0.02%
$ 146.58 million $ 6.98 million
10:41 AM $ 0.216
+0.01%
$ 146.58 million $ 6.98 million
10:40 AM $ 0.216
+0.02%
$ 146.58 million $ 6.99 million
10:39 AM $ 0.216
-0.01%
$ 146.31 million $ 6.99 million
10:38 AM $ 0.216
+0.00%
$ 146.31 million $ 6.99 million
10:37 AM $ 0.216
+0.02%
$ 146.31 million $ 6.99 million
10:36 AM $ 0.216
-0.01%
$ 146.31 million $ 7 million
10:35 AM $ 0.216
-0.03%
$ 146.31 million $ 7 million
10:34 AM $ 0.216
-0.03%
$ 146.36 million $ 7.08 million
10:33 AM $ 0.216
+0.04%
$ 146.36 million $ 7.1 million
10:32 AM $ 0.216
-0.01%
$ 146.36 million $ 7.1 million
10:31 AM $ 0.216
-0.04%
$ 146.36 million $ 7.13 million
10:30 AM $ 0.217
-0.11%
$ 146.36 million $ 7.14 million
10:29 AM $ 0.217
-0.01%
$ 146.59 million $ 7.15 million
10:28 AM $ 0.217
+0.00%
$ 146.59 million $ 7.16 million
10:27 AM $ 0.217
-0.02%
$ 146.59 million $ 7.17 million
10:26 AM $ 0.217
-0.01%
$ 146.59 million $ 7.19 million
10:25 AM $ 0.217
-0.09%
$ 146.59 million $ 7.19 million
10:24 AM $ 0.217
-0.06%
$ 146.78 million $ 7.19 million
10:23 AM $ 0.217
-0.05%
$ 146.78 million $ 7.19 million
10:22 AM $ 0.217
-0.04%
$ 146.78 million $ 7.19 million
10:21 AM $ 0.217
+0.00%
$ 146.78 million $ 7.19 million
10:20 AM $ 0.217
-0.15%
$ 146.78 million $ 7.19 million
10:19 AM $ 0.218
-0.03%
$ 147.22 million $ 7.19 million
10:18 AM $ 0.218
-0.01%
$ 147.22 million $ 7.19 million
10:17 AM $ 0.218
-0.02%
$ 147.22 million $ 7.19 million
10:16 AM $ 0.218
+0.00%
$ 147.22 million $ 7.19 million
10:15 AM $ 0.218
+0.02%
$ 147.22 million $ 7.19 million
10:14 AM $ 0.218
+0.04%
$ 147.29 million $ 7.19 million
10:13 AM $ 0.218
+0.00%
$ 147.29 million $ 7.19 million
10:12 AM $ 0.218
+0.02%
$ 147.29 million $ 7.19 million
10:11 AM $ 0.218
+0.02%
$ 147.29 million $ 7.19 million
10:10 AM $ 0.218
+0.03%
$ 147.29 million $ 7.19 million
10:09 AM $ 0.218
+0.13%
$ 147.13 million $ 7.2 million
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
Download