Open Historical Data

OPEN Page 38
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 6 PM $ 0.154
-2.80%
$ 99.78 million $ 8.69 million
Feb 3, 5 PM $ 0.158
-0.60%
$ 102.65 million $ 8.34 million
Feb 3, 4 PM $ 0.159
-1.39%
$ 103.27 million $ 8.34 million
Feb 3, 3 PM $ 0.162
+1.34%
$ 104.73 million $ 8.39 million
Feb 3, 2 PM $ 0.159
-2.06%
$ 103.36 million $ 8.46 million
Feb 3, 1 PM $ 0.163
-0.48%
$ 105.53 million $ 8.72 million
Feb 3, 12 PM $ 0.164
+0.72%
$ 105.98 million $ 8.82 million
Feb 3, 11 AM $ 0.162
+0.32%
$ 105.3 million $ 8.79 million
Feb 3, 10 AM $ 0.162
-2.74%
$ 104.92 million $ 8.84 million
Feb 3, 9 AM $ 0.166
-0.59%
$ 107.88 million $ 8.25 million
Feb 3, 8 AM $ 0.167
-0.85%
$ 108.52 million $ 9.13 million
Feb 3, 7 AM $ 0.169
+1.01%
$ 109.45 million $ 10.13 million
Feb 3, 6 AM $ 0.167
+1.19%
$ 108.36 million $ 10.54 million
Feb 3, 5 AM $ 0.165
-1.14%
$ 107.1 million $ 10.91 million
Feb 3, 4 AM $ 0.167
+0.53%
$ 108.31 million $ 10.9 million
Feb 3, 3 AM $ 0.166
+3.04%
$ 107.74 million $ 10.89 million
Feb 3, 2 AM $ 0.161
-1.20%
$ 104.56 million $ 11.08 million
Feb 3, 1 AM $ 0.163
-2.12%
$ 105.83 million $ 11.12 million
Feb 3, 12 AM $ 0.167
+0.83%
$ 108.11 million $ 11.48 million
Feb 2, 11 PM $ 0.165
-0.29%
$ 107.34 million $ 11.28 million
Feb 2, 10 PM $ 0.166
-0.21%
$ 107.51 million $ 11.72 million
Feb 2, 9 PM $ 0.166
-1.25%
$ 107.74 million $ 11.92 million
Feb 2, 8 PM $ 0.168
+2.39%
$ 109.1 million $ 12.6 million
Feb 2, 7 PM $ 0.164
+0.49%
$ 106.55 million $ 12.16 million
Feb 2, 6 PM $ 0.164
+0.62%
$ 106.04 million $ 12.36 million
Feb 2, 5 PM $ 0.163
+1.03%
$ 105.38 million $ 12.43 million
Feb 2, 4 PM $ 0.161
-1.28%
$ 104.3 million $ 12.24 million
Feb 2, 3 PM $ 0.163
+0.95%
$ 105.66 million $ 12.24 million
Feb 2, 2 PM $ 0.161
+1.27%
$ 104.66 million $ 12.25 million
Feb 2, 1 PM $ 0.159
+0.04%
$ 103.36 million $ 12.11 million
Feb 2, 12 PM $ 0.159
-0.20%
$ 103.31 million $ 12.11 million
Feb 2, 11 AM $ 0.16
-0.20%
$ 103.52 million $ 12.17 million
Feb 2, 10 AM $ 0.16
-0.82%
$ 104.02 million $ 12.46 million
Feb 2, 9 AM $ 0.161
-0.05%
$ 104.58 million $ 12.37 million
Feb 2, 8 AM $ 0.161
+0.34%
$ 104.97 million $ 12.05 million
Feb 2, 7 AM $ 0.161
+0.72%
$ 104.27 million $ 10.62 million
Feb 2, 6 AM $ 0.16
+2.37%
$ 103.53 million $ 10.64 million
Feb 2, 5 AM $ 0.156
+1.18%
$ 101.07 million $ 12.04 million
Feb 2, 4 AM $ 0.154
-0.25%
$ 99.95 million $ 13.06 million
Feb 2, 3 AM $ 0.155
-0.58%
$ 100.21 million $ 13.48 million
Feb 2, 2 AM $ 0.156
-0.86%
$ 100.75 million $ 19.72 million
Feb 2, 1 AM $ 0.157
+2.19%
$ 101.7 million $ 19.84 million
Feb 2, 12 AM $ 0.154
+1.32%
$ 99.52 million $ 19.32 million
Feb 1, 11 PM $ 0.152
-2.02%
$ 98.22 million $ 19.04 million
Feb 1, 10 PM $ 0.155
+1.00%
$ 100.32 million $ 18.73 million
Feb 1, 9 PM $ 0.153
+0.32%
$ 99.31 million $ 18.46 million
Feb 1, 8 PM $ 0.153
-0.92%
$ 98.99 million $ 18.39 million
Feb 1, 7 PM $ 0.154
-0.06%
$ 99.91 million $ 18.54 million