Open Historical Data

OPEN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 12, 6 PM $ 0.227
+0.19%
$ 158.09 million $ 17.78 million
Jun 12, 5 PM $ 0.227
-0.71%
$ 157.79 million $ 17.78 million
Jun 12, 4 PM $ 0.229
+0.08%
$ 158.91 million $ 17.84 million
Jun 12, 3 PM $ 0.228
+0.39%
$ 158.78 million $ 17.83 million
Jun 12, 2 PM $ 0.228
+0.67%
$ 158.16 million $ 18.26 million
Jun 12, 1 PM $ 0.226
-0.89%
$ 157.09 million $ 18.08 million
Jun 12, 12 PM $ 0.228
-2.30%
$ 158.5 million $ 17.37 million
Jun 12, 11 AM $ 0.233
+1.44%
$ 162.22 million $ 17.19 million
Jun 12, 10 AM $ 0.23
-0.99%
$ 159.91 million $ 16.38 million
Jun 12, 9 AM $ 0.232
-0.26%
$ 161.51 million $ 15.92 million
Jun 12, 8 AM $ 0.233
+3.66%
$ 161.92 million $ 15.04 million
Jun 12, 7 AM $ 0.225
+1.94%
$ 156.21 million $ 13.24 million
Jun 12, 6 AM $ 0.22
-1.43%
$ 153.23 million $ 13.33 million
Jun 12, 5 AM $ 0.224
+4.20%
$ 155.47 million $ 13.04 million
Jun 12, 4 AM $ 0.215
-1.00%
$ 149.21 million $ 12.09 million
Jun 12, 3 AM $ 0.217
+0.35%
$ 150.72 million $ 12.2 million
Jun 12, 2 AM $ 0.216
-0.43%
$ 150.19 million $ 12.31 million
Jun 12, 1 AM $ 0.217
-2.16%
$ 150.83 million $ 12.61 million
Jun 12, 12 AM $ 0.222
+0.63%
$ 154.16 million $ 12.6 million
Jun 11, 11 PM $ 0.22
+0.61%
$ 151.12 million $ 12.57 million
Jun 11, 10 PM $ 0.219
-0.79%
$ 150.21 million $ 12.72 million
Jun 11, 9 PM $ 0.221
-0.09%
$ 151.41 million $ 12.75 million
Jun 11, 8 PM $ 0.221
-0.19%
$ 151.54 million $ 12.83 million
Jun 11, 7 PM $ 0.221
-1.03%
$ 151.84 million $ 12.88 million
Jun 11, 6 PM $ 0.224
+2.22%
$ 153.41 million $ 11.98 million
Jun 11, 5 PM $ 0.219
+0.18%
$ 150.05 million $ 11.67 million
Jun 11, 4 PM $ 0.218
-1.38%
$ 149.78 million $ 11.59 million
Jun 11, 3 PM $ 0.221
+2.63%
$ 151.88 million $ 11.52 million
Jun 11, 2 PM $ 0.216
+0.15%
$ 147.99 million $ 11.28 million
Jun 11, 1 PM $ 0.215
-0.92%
$ 147.78 million $ 11.64 million
Jun 11, 12 PM $ 0.218
-0.44%
$ 149.18 million $ 11.83 million
Jun 11, 11 AM $ 0.219
+2.20%
$ 149.84 million $ 11.66 million
Jun 11, 10 AM $ 0.214
-0.49%
$ 146.62 million $ 11.5 million
Jun 11, 9 AM $ 0.215
+0.02%
$ 147.35 million $ 11.61 million
Jun 11, 8 AM $ 0.215
+1.15%
$ 147.32 million $ 11.64 million
Jun 11, 7 AM $ 0.212
-0.34%
$ 145.64 million $ 11.47 million
Jun 11, 6 AM $ 0.213
+1.72%
$ 146.13 million $ 11.08 million
Jun 11, 5 AM $ 0.209
+0.15%
$ 143.65 million $ 10.72 million
Jun 11, 4 AM $ 0.209
+0.30%
$ 143.44 million $ 10.7 million
Jun 11, 3 AM $ 0.209
+0.47%
$ 143.03 million $ 10.72 million
Jun 11, 2 AM $ 0.208
+0.20%
$ 142.35 million $ 10.62 million
Jun 11, 1 AM $ 0.207
+0.26%
$ 142.07 million $ 10.57 million
Jun 11, 12 AM $ 0.207
+2.06%
$ 141.7 million $ 10.71 million
Jun 10, 11 PM $ 0.202
-0.16%
$ 138.85 million $ 10.76 million
Jun 10, 10 PM $ 0.203
+2.09%
$ 139.07 million $ 10.86 million
Jun 10, 9 PM $ 0.199
-1.79%
$ 136.23 million $ 10.92 million
Jun 10, 8 PM $ 0.202
+1.37%
$ 138.71 million $ 10.94 million
Jun 10, 7 PM $ 0.2
-0.29%
$ 136.83 million $ 11.11 million
Jun 10, 6 PM $ 0.2
-1.10%
$ 137.26 million $ 11.24 million
Jun 10, 5 PM $ 0.202
+0.23%
$ 138.79 million $ 11.34 million