Open Historical Data

OPEN Page 35
Download
Date Close Price change Market cap Trading volume
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
Feb 9, 7 PM $ 0.161
+1.00%
$ 104.54 million $ 12.69 million
Feb 9, 6 PM $ 0.16
+0.67%
$ 103.51 million $ 12.55 million
Feb 9, 5 PM $ 0.159
-0.44%
$ 102.82 million $ 12.65 million
Feb 9, 4 PM $ 0.159
+1.01%
$ 103.28 million $ 12.38 million
Feb 9, 3 PM $ 0.158
+1.33%
$ 102.25 million $ 12.14 million
Feb 9, 2 PM $ 0.156
-2.97%
$ 100.89 million $ 11.99 million
Feb 9, 1 PM $ 0.16
+1.86%
$ 103.98 million $ 8.67 million
Feb 9, 12 PM $ 0.157
+0.58%
$ 102.08 million $ 8.15 million
Feb 9, 11 AM $ 0.157
-0.31%
$ 101.48 million $ 8 million
Feb 9, 10 AM $ 0.157
-1.51%
$ 101.88 million $ 7.99 million
Feb 9, 9 AM $ 0.159
+0.78%
$ 103.34 million $ 7.8 million
Feb 9, 8 AM $ 0.158
-0.92%
$ 102.54 million $ 7.62 million
Feb 9, 7 AM $ 0.16
+0.24%
$ 103.5 million $ 7.59 million
Feb 9, 6 AM $ 0.159
-1.05%
$ 103.25 million $ 7.48 million
Feb 9, 5 AM $ 0.161
-0.02%
$ 104.34 million $ 7.29 million
Feb 9, 4 AM $ 0.161
-1.32%
$ 104.39 million $ 7.12 million
Feb 9, 3 AM $ 0.163
+1.11%
$ 105.66 million $ 7.03 million
Feb 9, 2 AM $ 0.161
+1.03%
$ 104.59 million $ 7.08 million
Feb 9, 1 AM $ 0.16
+1.54%
$ 103.52 million $ 6.49 million
Feb 9, 12 AM $ 0.157
+0.06%
$ 101.96 million $ 6.37 million
Feb 8, 11 PM $ 0.157
-1.69%
$ 101.89 million $ 6.23 million
Feb 8, 10 PM $ 0.16
+0.23%
$ 103.63 million $ 6.02 million
Feb 8, 9 PM $ 0.16
+1.44%
$ 103.45 million $ 5.71 million
Feb 8, 8 PM $ 0.157
+0.85%
$ 101.99 million $ 5.44 million
Feb 8, 7 PM $ 0.156
+0.21%
$ 101.12 million $ 5.44 million
Feb 8, 6 PM $ 0.156
+1.23%
$ 100.91 million $ 5.48 million
Feb 8, 5 PM $ 0.154
+1.22%
$ 99.68 million $ 5.32 million
Feb 8, 4 PM $ 0.152
-0.99%
$ 98.48 million $ 5.43 million
Feb 8, 3 PM $ 0.153
-1.34%
$ 99.47 million $ 5.88 million
Feb 8, 2 PM $ 0.156
-0.01%
$ 100.82 million $ 6.05 million
Feb 8, 1 PM $ 0.156
+0.06%
$ 100.83 million $ 6.44 million
Feb 8, 12 PM $ 0.155
-0.46%
$ 100.77 million $ 6.9 million
Feb 8, 11 AM $ 0.156
+0.84%
$ 101.25 million $ 7.51 million
Feb 8, 10 AM $ 0.155
+0.09%
$ 100.42 million $ 7.68 million
Feb 8, 9 AM $ 0.155
-0.80%
$ 100.33 million $ 7.89 million
Feb 8, 8 AM $ 0.156
+0.66%
$ 101.14 million $ 8.27 million
Feb 8, 7 AM $ 0.155
-0.25%
$ 100.47 million $ 8.51 million
Feb 8, 6 AM $ 0.155
-0.11%
$ 100.73 million $ 9.16 million
Feb 8, 5 AM $ 0.156
+0.03%
$ 100.84 million $ 9.8 million
Feb 8, 4 AM $ 0.155
+0.15%
$ 100.75 million $ 11.58 million
Feb 8, 3 AM $ 0.155
-1.20%
$ 100.62 million $ 12.03 million
Feb 8, 2 AM $ 0.157
-0.84%
$ 101.84 million $ 13.14 million
Feb 8, 1 AM $ 0.158
+0.61%
$ 102.71 million $ 14.21 million
Feb 8, 12 AM $ 0.158
-1.02%
$ 102.09 million $ 14.57 million
Feb 7, 11 PM $ 0.159
+0.72%
$ 102.9 million $ 16.22 million
Feb 7, 10 PM $ 0.158
+0.42%
$ 102.4 million $ 16.26 million
Feb 7, 9 PM $ 0.157
-0.83%
$ 101.99 million $ 16.35 million
Feb 7, 8 PM $ 0.159
-0.05%
$ 102.83 million $ 16.57 million