Open Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 8 AM $ 0.176
+0.20%
$ 117.25 million $ 6.16 million
Apr 13, 7 AM $ 0.175
-1.40%
$ 117.01 million $ 6.32 million
Apr 13, 6 AM $ 0.178
+1.10%
$ 118.68 million $ 6.33 million
Apr 13, 5 AM $ 0.176
-1.27%
$ 117.38 million $ 6.31 million
Apr 13, 4 AM $ 0.178
+0.64%
$ 118.88 million $ 6.37 million
Apr 13, 3 AM $ 0.177
+0.06%
$ 118.13 million $ 6.32 million
Apr 13, 2 AM $ 0.177
-0.78%
$ 118.07 million $ 6.35 million
Apr 13, 1 AM $ 0.178
+1.51%
$ 118.99 million $ 6.45 million
Apr 13, 12 AM $ 0.176
+1.37%
$ 117.22 million $ 6.31 million
Apr 12, 11 PM $ 0.173
-0.48%
$ 115.65 million $ 5.98 million
Apr 12, 10 PM $ 0.174
-2.21%
$ 116.18 million $ 5.8 million
Apr 12, 9 PM $ 0.178
-0.60%
$ 118.81 million $ 5.54 million
Apr 12, 8 PM $ 0.179
+0.11%
$ 119.52 million $ 5.62 million
Apr 12, 7 PM $ 0.179
-0.41%
$ 119.39 million $ 5.7 million
Apr 12, 6 PM $ 0.18
-0.45%
$ 119.89 million $ 5.83 million
Apr 12, 5 PM $ 0.181
+0.31%
$ 120.43 million $ 5.87 million
Apr 12, 4 PM $ 0.18
+0.70%
$ 120.06 million $ 5.91 million
Apr 12, 3 PM $ 0.179
-0.14%
$ 119.22 million $ 5.95 million
Apr 12, 2 PM $ 0.179
-0.29%
$ 119.39 million $ 6.04 million
Apr 12, 1 PM $ 0.18
-1.24%
$ 119.74 million $ 5.94 million
Apr 12, 12 PM $ 0.182
-0.37%
$ 121.25 million $ 5.85 million
Apr 12, 11 AM $ 0.182
-0.31%
$ 121.69 million $ 5.86 million
Apr 12, 10 AM $ 0.183
+0.70%
$ 122.08 million $ 5.92 million
Apr 12, 9 AM $ 0.182
-0.24%
$ 121.23 million $ 5.94 million
Apr 12, 8 AM $ 0.182
-0.84%
$ 121.51 million $ 5.94 million
Apr 12, 7 AM $ 0.184
-0.64%
$ 122.54 million $ 5.83 million
Apr 12, 6 AM $ 0.185
-0.70%
$ 123.33 million $ 5.79 million
Apr 12, 5 AM $ 0.186
+0.64%
$ 124.2 million $ 5.79 million
Apr 12, 4 AM $ 0.185
+0.21%
$ 123.41 million $ 5.79 million
Apr 12, 3 AM $ 0.185
-0.91%
$ 123.15 million $ 5.9 million
Apr 12, 2 AM $ 0.186
+0.03%
$ 124.28 million $ 5.97 million
Apr 12, 1 AM $ 0.186
-0.51%
$ 124.24 million $ 5.81 million
Apr 12, 12 AM $ 0.187
-0.72%
$ 124.88 million $ 5.84 million
Apr 11, 11 PM $ 0.189
-0.09%
$ 125.78 million $ 6.16 million
Apr 11, 10 PM $ 0.189
-0.69%
$ 125.9 million $ 6.2 million
Apr 11, 9 PM $ 0.19
-0.10%
$ 126.77 million $ 6.18 million
Apr 11, 8 PM $ 0.19
-0.81%
$ 126.9 million $ 6.26 million
Apr 11, 7 PM $ 0.192
+0.97%
$ 127.93 million $ 6.23 million
Apr 11, 6 PM $ 0.19
+0.29%
$ 126.7 million $ 6.19 million
Apr 11, 5 PM $ 0.189
-0.20%
$ 126.33 million $ 6.29 million
Apr 11, 4 PM $ 0.19
+0.72%
$ 126.58 million $ 6.38 million
Apr 11, 3 PM $ 0.188
+0.07%
$ 125.68 million $ 6.52 million
Apr 11, 2 PM $ 0.188
+0.49%
$ 125.6 million $ 6.69 million
Apr 11, 1 PM $ 0.187
-0.72%
$ 124.98 million $ 6.85 million
Apr 11, 12 PM $ 0.189
+1.19%
$ 125.88 million $ 7.02 million
Apr 11, 11 AM $ 0.187
-1.26%
$ 124.4 million $ 7.61 million
Apr 11, 10 AM $ 0.189
+1.10%
$ 125.98 million $ 8.01 million
Apr 11, 9 AM $ 0.187
+0.01%
$ 124.61 million $ 8.28 million
Apr 11, 8 AM $ 0.187
+0.11%
$ 124.59 million $ 8.4 million
Apr 11, 7 AM $ 0.187
-0.10%
$ 124.46 million $ 8.57 million