Open Historical Data

OPEN Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 7 PM $ 0.161
-0.45%
$ 104.44 million $ 8.33 million
Feb 17, 6 PM $ 0.162
+1.24%
$ 104.91 million $ 8.31 million
Feb 17, 5 PM $ 0.16
-0.99%
$ 103.62 million $ 8.21 million
Feb 17, 4 PM $ 0.161
+0.37%
$ 104.66 million $ 8.16 million
Feb 17, 3 PM $ 0.161
+0.83%
$ 104.28 million $ 8.06 million
Feb 17, 2 PM $ 0.16
-1.12%
$ 103.42 million $ 8.16 million
Feb 17, 1 PM $ 0.161
-1.84%
$ 104.67 million $ 7.87 million
Feb 17, 12 PM $ 0.164
-0.15%
$ 106.58 million $ 7.73 million
Feb 17, 11 AM $ 0.165
+0.73%
$ 106.73 million $ 6.4 million
Feb 17, 10 AM $ 0.163
+0.92%
$ 105.95 million $ 5.88 million
Feb 17, 9 AM $ 0.162
-0.01%
$ 104.99 million $ 5.43 million
Feb 17, 8 AM $ 0.162
+0.58%
$ 104.94 million $ 5.28 million
Feb 17, 7 AM $ 0.161
+0.86%
$ 104.39 million $ 5.2 million
Feb 17, 6 AM $ 0.16
+0.12%
$ 103.44 million $ 5.28 million
Feb 17, 5 AM $ 0.159
+0.41%
$ 103.37 million $ 5.61 million
Feb 17, 4 AM $ 0.159
-0.38%
$ 102.96 million $ 5.88 million
Feb 17, 3 AM $ 0.159
-0.53%
$ 103.35 million $ 6.48 million
Feb 17, 2 AM $ 0.16
+0.77%
$ 103.9 million $ 7.76 million
Feb 17, 1 AM $ 0.159
-0.25%
$ 103.1 million $ 8.28 million
Feb 17, 12 AM $ 0.159
-0.15%
$ 103.36 million $ 9.08 million
Feb 16, 11 PM $ 0.16
-0.09%
$ 103.5 million $ 10.97 million
Feb 16, 10 PM $ 0.16
+0.40%
$ 103.61 million $ 11.77 million
Feb 16, 9 PM $ 0.159
+0.28%
$ 103.2 million $ 12.49 million
Feb 16, 8 PM $ 0.159
+0.19%
$ 102.88 million $ 13.29 million
Feb 16, 7 PM $ 0.158
+0.15%
$ 102.74 million $ 14.09 million
Feb 16, 6 PM $ 0.158
-0.30%
$ 102.56 million $ 15.18 million
Feb 16, 5 PM $ 0.159
-0.17%
$ 102.87 million $ 16.16 million
Feb 16, 4 PM $ 0.159
+0.80%
$ 103.04 million $ 16.85 million
Feb 16, 3 PM $ 0.158
-1.55%
$ 102.21 million $ 17.76 million
Feb 16, 2 PM $ 0.16
+1.04%
$ 103.82 million $ 18.86 million
Feb 16, 1 PM $ 0.159
-1.78%
$ 102.75 million $ 19.72 million
Feb 16, 12 PM $ 0.161
+1.26%
$ 104.62 million $ 20.48 million
Feb 16, 11 AM $ 0.159
+0.36%
$ 103.31 million $ 20.83 million
Feb 16, 10 AM $ 0.159
-0.21%
$ 102.95 million $ 21.06 million
Feb 16, 9 AM $ 0.159
+0.32%
$ 103.16 million $ 21.44 million
Feb 16, 8 AM $ 0.159
-0.38%
$ 102.84 million $ 21.77 million
Feb 16, 7 AM $ 0.159
+0.88%
$ 103.23 million $ 22.33 million
Feb 16, 6 AM $ 0.158
+0.34%
$ 102.33 million $ 22.54 million
Feb 16, 5 AM $ 0.157
-0.87%
$ 102.01 million $ 22.83 million
Feb 16, 4 AM $ 0.159
+0.73%
$ 102.88 million $ 22.77 million
Feb 16, 3 AM $ 0.158
-3.10%
$ 102.12 million $ 22.48 million
Feb 16, 2 AM $ 0.163
-1.25%
$ 105.41 million $ 22.69 million
Feb 16, 1 AM $ 0.165
-0.46%
$ 106.75 million $ 22.73 million
Feb 16, 12 AM $ 0.165
+1.68%
$ 107.25 million $ 22.55 million
Feb 15, 11 PM $ 0.163
-0.28%
$ 105.47 million $ 21.46 million
Feb 15, 10 PM $ 0.163
-0.03%
$ 105.77 million $ 21.28 million
Feb 15, 9 PM $ 0.163
+0.12%
$ 105.8 million $ 21.29 million
Feb 15, 8 PM $ 0.163
+0.32%
$ 105.68 million $ 21.39 million