Open Historical Data

OPEN Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 7 PM $ 0.154
-0.06%
$ 99.91 million $ 18.54 million
Feb 1, 6 PM $ 0.154
+0.85%
$ 99.97 million $ 18.36 million
Feb 1, 5 PM $ 0.153
-0.09%
$ 99.02 million $ 18.66 million
Feb 1, 4 PM $ 0.153
+0.45%
$ 99.22 million $ 19.36 million
Feb 1, 3 PM $ 0.152
-1.34%
$ 98.77 million $ 19.45 million
Feb 1, 2 PM $ 0.154
-0.41%
$ 100.11 million $ 20.25 million
Feb 1, 1 PM $ 0.155
-1.22%
$ 100.53 million $ 21.08 million
Feb 1, 12 PM $ 0.157
-0.14%
$ 101.77 million $ 21.15 million
Feb 1, 11 AM $ 0.157
+1.05%
$ 101.72 million $ 21.06 million
Feb 1, 10 AM $ 0.156
-3.38%
$ 100.77 million $ 20.65 million
Feb 1, 9 AM $ 0.161
-1.62%
$ 104.43 million $ 20.52 million
Feb 1, 8 AM $ 0.164
-0.06%
$ 106 million $ 20.34 million
Feb 1, 7 AM $ 0.164
-0.41%
$ 106.2 million $ 20.13 million
Feb 1, 6 AM $ 0.165
-2.45%
$ 106.64 million $ 19.38 million
Feb 1, 5 AM $ 0.169
+6.34%
$ 109.31 million $ 17.08 million
Feb 1, 4 AM $ 0.159
+2.61%
$ 102.79 million $ 15.18 million
Feb 1, 3 AM $ 0.155
+3.61%
$ 100.16 million $ 14.33 million
Feb 1, 2 AM $ 0.149
+0.83%
$ 96.68 million $ 9.48 million
Feb 1, 1 AM $ 0.148
-0.06%
$ 95.88 million $ 9.34 million
Feb 1, 12 AM $ 0.148
-0.12%
$ 95.94 million $ 9.37 million
Jan 31, 11 PM $ 0.148
+1.47%
$ 96.07 million $ 9.65 million
Jan 31, 10 PM $ 0.146
+0.51%
$ 94.67 million $ 9.63 million
Jan 31, 9 PM $ 0.145
+1.16%
$ 94.2 million $ 9.68 million
Jan 31, 8 PM $ 0.144
+1.06%
$ 93.15 million $ 9.64 million
Jan 31, 7 PM $ 0.142
+0.71%
$ 92.14 million $ 10.13 million
Jan 31, 6 PM $ 0.141
-1.97%
$ 91.42 million $ 10.08 million
Jan 31, 5 PM $ 0.144
-2.45%
$ 93.34 million $ 9.93 million
Jan 31, 4 PM $ 0.148
-0.23%
$ 95.64 million $ 9.3 million
Jan 31, 3 PM $ 0.148
-0.68%
$ 95.84 million $ 10.13 million
Jan 31, 2 PM $ 0.149
-2.91%
$ 96.49 million $ 10.87 million
Jan 31, 1 PM $ 0.153
-0.64%
$ 99.37 million $ 10.33 million
Jan 31, 12 PM $ 0.154
-0.69%
$ 100.02 million $ 11.1 million
Jan 31, 11 AM $ 0.155
-0.26%
$ 100.68 million $ 11.76 million
Jan 31, 10 AM $ 0.156
+0.59%
$ 101.14 million $ 12.02 million
Jan 31, 9 AM $ 0.155
-0.01%
$ 100.36 million $ 12.08 million
Jan 31, 8 AM $ 0.155
-0.17%
$ 100.38 million $ 12.1 million
Jan 31, 7 AM $ 0.155
-0.71%
$ 100.55 million $ 12.13 million
Jan 31, 6 AM $ 0.156
-1.02%
$ 101.27 million $ 12.57 million
Jan 31, 5 AM $ 0.158
+0.73%
$ 102.31 million $ 12.75 million
Jan 31, 4 AM $ 0.157
-0.72%
$ 101.57 million $ 12.98 million
Jan 31, 3 AM $ 0.158
+0.07%
$ 102.31 million $ 12.8 million
Jan 31, 2 AM $ 0.158
-0.76%
$ 102.23 million $ 13.35 million
Jan 31, 1 AM $ 0.159
-1.59%
$ 102.99 million $ 13.68 million
Jan 31, 12 AM $ 0.162
+0.49%
$ 104.73 million $ 13.86 million
Jan 30, 11 PM $ 0.161
+0.60%
$ 104.22 million $ 13.56 million
Jan 30, 10 PM $ 0.16
+0.02%
$ 103.6 million $ 13.28 million
Jan 30, 9 PM $ 0.16
+0.31%
$ 103.46 million $ 13.13 million
Jan 30, 8 PM $ 0.159
-0.46%
$ 103.24 million $ 13.04 million
Jan 30, 7 PM $ 0.16
+0.00%
$ 103.66 million $ 12.36 million
Jan 30, 6 PM $ 0.16
+1.38%
$ 103.73 million $ 12.15 million