Open Historical Data

OPEN Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 6 PM $ 0.179
+0.60%
$ 115.89 million $ 17.83 million
Feb 11, 5 PM $ 0.178
+1.83%
$ 115.2 million $ 17.9 million
Feb 11, 4 PM $ 0.175
-0.22%
$ 113.12 million $ 17.59 million
Feb 11, 3 PM $ 0.175
+0.74%
$ 113.37 million $ 17.65 million
Feb 11, 2 PM $ 0.174
-2.08%
$ 112.53 million $ 18.32 million
Feb 11, 1 PM $ 0.177
+0.40%
$ 114.92 million $ 20.6 million
Feb 11, 12 PM $ 0.177
+0.75%
$ 114.47 million $ 20.02 million
Feb 11, 11 AM $ 0.175
+2.67%
$ 113.54 million $ 20.06 million
Feb 11, 10 AM $ 0.171
+0.16%
$ 110.67 million $ 19.75 million
Feb 11, 9 AM $ 0.17
-0.79%
$ 110.48 million $ 20.13 million
Feb 11, 8 AM $ 0.172
+1.32%
$ 111.39 million $ 20.13 million
Feb 11, 7 AM $ 0.17
+0.67%
$ 109.91 million $ 20.01 million
Feb 11, 6 AM $ 0.168
-0.82%
$ 109.08 million $ 20.01 million
Feb 11, 5 AM $ 0.17
+1.77%
$ 110.08 million $ 20.02 million
Feb 11, 4 AM $ 0.167
-1.94%
$ 108.18 million $ 19.77 million
Feb 11, 3 AM $ 0.17
+0.03%
$ 110.27 million $ 19.7 million
Feb 11, 2 AM $ 0.17
-5.53%
$ 110.23 million $ 21.01 million
Feb 11, 1 AM $ 0.18
+1.58%
$ 116.69 million $ 19.85 million
Feb 11, 12 AM $ 0.177
+3.03%
$ 114.87 million $ 18.7 million
Feb 10, 11 PM $ 0.172
+0.11%
$ 111.5 million $ 17.13 million
Feb 10, 10 PM $ 0.172
+0.55%
$ 111.41 million $ 16.84 million
Feb 10, 9 PM $ 0.171
+0.77%
$ 110.81 million $ 16.68 million
Feb 10, 8 PM $ 0.17
-0.18%
$ 109.97 million $ 16.44 million
Feb 10, 7 PM $ 0.17
+1.23%
$ 110.15 million $ 16.27 million
Feb 10, 6 PM $ 0.168
-1.48%
$ 108.82 million $ 15.74 million
Feb 10, 5 PM $ 0.17
+1.48%
$ 110.45 million $ 15.5 million
Feb 10, 4 PM $ 0.168
-0.51%
$ 108.83 million $ 15.35 million
Feb 10, 3 PM $ 0.169
+0.35%
$ 109.41 million $ 14.96 million
Feb 10, 2 PM $ 0.168
-0.62%
$ 109 million $ 15.15 million
Feb 10, 1 PM $ 0.169
+0.26%
$ 109.69 million $ 15.3 million
Feb 10, 12 PM $ 0.169
+2.07%
$ 109.59 million $ 15.45 million
Feb 10, 11 AM $ 0.165
-1.77%
$ 107.18 million $ 14.77 million
Feb 10, 10 AM $ 0.168
+1.04%
$ 108.81 million $ 14.4 million
Feb 10, 9 AM $ 0.167
+2.16%
$ 107.99 million $ 13.68 million
Feb 10, 8 AM $ 0.163
+1.24%
$ 105.71 million $ 13.34 million
Feb 10, 7 AM $ 0.161
-1.19%
$ 104.42 million $ 13.11 million
Feb 10, 6 AM $ 0.163
-1.35%
$ 105.68 million $ 12.86 million
Feb 10, 5 AM $ 0.165
-0.53%
$ 107.13 million $ 12.64 million
Feb 10, 4 AM $ 0.166
+0.43%
$ 107.68 million $ 12.32 million
Feb 10, 3 AM $ 0.165
+1.39%
$ 107.32 million $ 12.24 million
Feb 10, 2 AM $ 0.163
+0.27%
$ 105.77 million $ 11.99 million
Feb 10, 1 AM $ 0.163
+1.03%
$ 105.49 million $ 12.36 million
Feb 10, 12 AM $ 0.161
-1.02%
$ 104.41 million $ 12.22 million
Feb 9, 11 PM $ 0.163
+0.04%
$ 105.51 million $ 12.34 million
Feb 9, 10 PM $ 0.163
+1.21%
$ 105.44 million $ 12.32 million
Feb 9, 9 PM $ 0.161
-0.50%
$ 104.18 million $ 12.42 million
Feb 9, 8 PM $ 0.162
+0.15%
$ 104.7 million $ 12.53 million