Open Historical Data

OPEN Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 8 PM $ 0.18
+1.87%
$ 116.74 million $ 11.34 million
Feb 13, 7 PM $ 0.177
-1.96%
$ 114.63 million $ 11.06 million
Feb 13, 6 PM $ 0.18
+0.57%
$ 116.92 million $ 10.66 million
Feb 13, 5 PM $ 0.179
+0.31%
$ 116.26 million $ 10.27 million
Feb 13, 4 PM $ 0.179
+1.63%
$ 115.96 million $ 10.37 million
Feb 13, 3 PM $ 0.176
+1.78%
$ 114.06 million $ 10.32 million
Feb 13, 2 PM $ 0.173
+0.50%
$ 112.01 million $ 10.69 million
Feb 13, 1 PM $ 0.172
+0.25%
$ 111.55 million $ 10.68 million
Feb 13, 12 PM $ 0.172
-0.57%
$ 111.23 million $ 11.39 million
Feb 13, 11 AM $ 0.173
+0.48%
$ 111.87 million $ 12.24 million
Feb 13, 10 AM $ 0.172
-0.60%
$ 111.34 million $ 12.96 million
Feb 13, 9 AM $ 0.173
+0.84%
$ 112.01 million $ 13.66 million
Feb 13, 8 AM $ 0.171
+0.94%
$ 111.07 million $ 13.89 million
Feb 13, 7 AM $ 0.17
+0.72%
$ 110.04 million $ 14.3 million
Feb 13, 6 AM $ 0.169
-0.35%
$ 109.25 million $ 14.76 million
Feb 13, 5 AM $ 0.169
-0.42%
$ 109.63 million $ 15 million
Feb 13, 4 AM $ 0.17
-0.32%
$ 110.14 million $ 14.94 million
Feb 13, 3 AM $ 0.17
+0.95%
$ 110.48 million $ 15.22 million
Feb 13, 2 AM $ 0.169
-0.23%
$ 109.45 million $ 16.19 million
Feb 13, 1 AM $ 0.169
-0.08%
$ 109.69 million $ 16.2 million
Feb 13, 12 AM $ 0.169
-4.84%
$ 109.78 million $ 16.6 million
Feb 12, 11 PM $ 0.178
+0.54%
$ 115.41 million $ 18.07 million
Feb 12, 10 PM $ 0.177
+1.85%
$ 114.79 million $ 18.64 million
Feb 12, 9 PM $ 0.174
-0.22%
$ 112.73 million $ 19.66 million
Feb 12, 8 PM $ 0.174
+0.05%
$ 112.98 million $ 20.25 million
Feb 12, 7 PM $ 0.174
-0.74%
$ 112.9 million $ 20.51 million
Feb 12, 6 PM $ 0.176
+0.73%
$ 113.78 million $ 21.04 million
Feb 12, 5 PM $ 0.174
+0.78%
$ 112.96 million $ 21.06 million
Feb 12, 4 PM $ 0.173
-1.75%
$ 112.2 million $ 21.08 million
Feb 12, 3 PM $ 0.176
-0.05%
$ 114.08 million $ 21.16 million
Feb 12, 2 PM $ 0.176
+0.57%
$ 114.12 million $ 22.17 million
Feb 12, 1 PM $ 0.175
+0.41%
$ 113.39 million $ 22.46 million
Feb 12, 12 PM $ 0.174
-3.24%
$ 113.01 million $ 22.02 million
Feb 12, 11 AM $ 0.18
-1.75%
$ 116.81 million $ 21.75 million
Feb 12, 10 AM $ 0.183
-0.85%
$ 118.93 million $ 21.53 million
Feb 12, 9 AM $ 0.185
+0.11%
$ 119.91 million $ 20.85 million
Feb 12, 8 AM $ 0.185
-1.42%
$ 119.86 million $ 20.79 million
Feb 12, 7 AM $ 0.187
+0.66%
$ 121.5 million $ 20.43 million
Feb 12, 6 AM $ 0.186
+1.02%
$ 120.73 million $ 19.8 million
Feb 12, 5 AM $ 0.184
+0.92%
$ 119.48 million $ 19.69 million
Feb 12, 4 AM $ 0.183
-1.45%
$ 118.54 million $ 19.8 million
Feb 12, 3 AM $ 0.185
-0.29%
$ 120.23 million $ 19.83 million
Feb 12, 2 AM $ 0.186
+0.44%
$ 120.5 million $ 21.23 million
Feb 12, 1 AM $ 0.185
-2.49%
$ 119.96 million $ 22.42 million
Feb 12, 12 AM $ 0.19
+0.81%
$ 122.88 million $ 22.37 million
Feb 11, 11 PM $ 0.188
-0.43%
$ 121.77 million $ 21.23 million
Feb 11, 10 PM $ 0.189
+2.47%
$ 122.62 million $ 20.82 million
Feb 11, 9 PM $ 0.185
+2.55%
$ 119.65 million $ 19.09 million
Feb 11, 8 PM $ 0.18
+0.08%
$ 116.68 million $ 18.14 million
Feb 11, 7 PM $ 0.18
+0.61%
$ 116.6 million $ 17.91 million