Open Historical Data

OPEN Page 37
Download
Date Close Price change Market cap Trading volume
Feb 5, 8 PM $ 0.145
-2.10%
$ 94.27 million $ 18.9 million
Feb 5, 7 PM $ 0.149
-0.85%
$ 96.29 million $ 18.37 million
Feb 5, 6 PM $ 0.15
-0.11%
$ 96.8 million $ 18.27 million
Feb 5, 5 PM $ 0.15
-2.72%
$ 97.27 million $ 18.2 million
Feb 5, 4 PM $ 0.154
+0.65%
$ 99.97 million $ 18.07 million
Feb 5, 3 PM $ 0.153
-3.91%
$ 99.29 million $ 17.66 million
Feb 5, 2 PM $ 0.159
+2.49%
$ 103.33 million $ 17.53 million
Feb 5, 1 PM $ 0.156
-0.69%
$ 100.81 million $ 16.95 million
Feb 5, 12 PM $ 0.157
-2.22%
$ 101.49 million $ 16.83 million
Feb 5, 11 AM $ 0.16
-0.53%
$ 103.79 million $ 16.24 million
Feb 5, 10 AM $ 0.161
-1.34%
$ 104.34 million $ 15.88 million
Feb 5, 9 AM $ 0.163
-1.25%
$ 106.26 million $ 14.89 million
Feb 5, 8 AM $ 0.165
+0.79%
$ 107.09 million $ 14.59 million
Feb 5, 7 AM $ 0.164
+0.66%
$ 106.23 million $ 14.18 million
Feb 5, 6 AM $ 0.163
-1.26%
$ 105.53 million $ 13.96 million
Feb 5, 5 AM $ 0.165
+0.38%
$ 106.88 million $ 13.83 million
Feb 5, 4 AM $ 0.164
+1.81%
$ 106.45 million $ 13.47 million
Feb 5, 3 AM $ 0.161
-3.78%
$ 104.73 million $ 12.99 million
Feb 5, 2 AM $ 0.168
-0.16%
$ 108.69 million $ 9.84 million
Feb 5, 1 AM $ 0.168
-0.36%
$ 108.87 million $ 9.19 million
Feb 5, 12 AM $ 0.168
+1.90%
$ 109.18 million $ 7.99 million
Feb 4, 11 PM $ 0.165
+1.31%
$ 107.13 million $ 7.76 million
Feb 4, 10 PM $ 0.163
-0.26%
$ 105.77 million $ 7.59 million
Feb 4, 9 PM $ 0.164
-0.45%
$ 106.04 million $ 7.56 million
Feb 4, 8 PM $ 0.164
+0.23%
$ 106.53 million $ 7.43 million
Feb 4, 7 PM $ 0.164
+1.54%
$ 106.27 million $ 7.58 million
Feb 4, 6 PM $ 0.161
+0.67%
$ 104.79 million $ 7.62 million
Feb 4, 5 PM $ 0.16
-0.93%
$ 103.95 million $ 7.59 million
Feb 4, 4 PM $ 0.162
+0.25%
$ 105.12 million $ 7.42 million
Feb 4, 3 PM $ 0.161
-0.16%
$ 104.66 million $ 7.19 million
Feb 4, 2 PM $ 0.162
-0.67%
$ 105.01 million $ 7.23 million
Feb 4, 1 PM $ 0.163
-1.37%
$ 105.54 million $ 7.01 million
Feb 4, 12 PM $ 0.165
+1.93%
$ 107 million $ 6.97 million
Feb 4, 11 AM $ 0.162
-0.42%
$ 104.97 million $ 6.9 million
Feb 4, 10 AM $ 0.163
-0.40%
$ 105.41 million $ 6.88 million
Feb 4, 9 AM $ 0.163
-1.18%
$ 105.82 million $ 7.23 million
Feb 4, 8 AM $ 0.165
+0.09%
$ 107.04 million $ 7.53 million
Feb 4, 7 AM $ 0.165
-0.82%
$ 107 million $ 7.75 million
Feb 4, 6 AM $ 0.166
+0.42%
$ 107.89 million $ 7.89 million
Feb 4, 5 AM $ 0.166
-1.41%
$ 107.38 million $ 8.08 million
Feb 4, 4 AM $ 0.168
+0.27%
$ 108.94 million $ 8.24 million
Feb 4, 3 AM $ 0.168
+2.29%
$ 108.58 million $ 8.08 million
Feb 4, 2 AM $ 0.164
-0.03%
$ 106.25 million $ 8.8 million
Feb 4, 1 AM $ 0.164
+0.69%
$ 106.29 million $ 8.86 million
Feb 4, 12 AM $ 0.163
+0.89%
$ 105.56 million $ 8.86 million
Feb 3, 11 PM $ 0.161
+0.16%
$ 104.63 million $ 8.99 million
Feb 3, 10 PM $ 0.161
-0.97%
$ 104.46 million $ 9 million
Feb 3, 9 PM $ 0.163
-0.41%
$ 105.46 million $ 8.87 million
Feb 3, 8 PM $ 0.163
+2.48%
$ 105.94 million $ 8.97 million
Feb 3, 7 PM $ 0.159
+3.58%
$ 103.37 million $ 8.94 million