Open Historical Data

OPEN Page 40
Download
Date Close Price change Market cap Trading volume
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
Jan 30, 5 PM $ 0.158
-0.91%
$ 102.17 million $ 11.97 million
Jan 30, 4 PM $ 0.159
-0.93%
$ 103.39 million $ 12.23 million
Jan 30, 3 PM $ 0.161
+2.50%
$ 104.17 million $ 11.24 million
Jan 30, 2 PM $ 0.157
-0.57%
$ 101.63 million $ 11.49 million
Jan 30, 1 PM $ 0.158
-1.15%
$ 102.21 million $ 11.18 million
Jan 30, 12 PM $ 0.16
+2.35%
$ 103.4 million $ 10.82 million
Jan 30, 11 AM $ 0.156
+1.02%
$ 100.95 million $ 9.93 million
Jan 30, 10 AM $ 0.154
+1.92%
$ 100.01 million $ 9.6 million
Jan 30, 9 AM $ 0.151
-0.69%
$ 98.13 million $ 9.32 million
Jan 30, 8 AM $ 0.152
-1.64%
$ 98.81 million $ 9.29 million
Jan 30, 7 AM $ 0.155
+1.36%
$ 100.46 million $ 9.19 million
Jan 30, 6 AM $ 0.153
-1.45%
$ 99.11 million $ 8.65 million
Jan 30, 5 AM $ 0.155
-0.46%
$ 100.57 million $ 8.49 million
Jan 30, 4 AM $ 0.156
+2.58%
$ 101.03 million $ 8.28 million
Jan 30, 3 AM $ 0.152
+0.01%
$ 98.49 million $ 7.8 million
Jan 30, 2 AM $ 0.152
+1.01%
$ 98.48 million $ 7.67 million
Jan 30, 1 AM $ 0.15
+0.61%
$ 97.49 million $ 7.01 million
Jan 30, 12 AM $ 0.15
+0.55%
$ 96.9 million $ 6.83 million
Jan 29, 11 PM $ 0.149
-0.05%
$ 96.38 million $ 7.15 million
Jan 29, 10 PM $ 0.149
+0.13%
$ 96.42 million $ 7.26 million
Jan 29, 9 PM $ 0.149
+0.03%
$ 96.3 million $ 7.32 million
Jan 29, 8 PM $ 0.149
+0.61%
$ 96.27 million $ 7.35 million
Jan 29, 7 PM $ 0.148
+0.61%
$ 95.69 million $ 7.34 million
Jan 29, 6 PM $ 0.147
-1.39%
$ 95.1 million $ 7.33 million
Jan 29, 5 PM $ 0.149
-0.51%
$ 96.44 million $ 7.06 million
Jan 29, 4 PM $ 0.15
+1.50%
$ 96.77 million $ 6.79 million
Jan 29, 3 PM $ 0.147
-2.59%
$ 95.5 million $ 6.68 million
Jan 29, 2 PM $ 0.151
-1.25%
$ 98.61 million $ 6.27 million
Jan 29, 1 PM $ 0.153
+0.00%
$ 99.31 million $ 7.06 million
Jan 29, 12 PM $ 0.153
+0.31%
$ 99.31 million $ 7.48 million
Jan 29, 11 AM $ 0.153
-0.15%
$ 99 million $ 8 million
Jan 29, 10 AM $ 0.153
+0.05%
$ 99.18 million $ 8.35 million
Jan 29, 9 AM $ 0.153
-0.06%
$ 99.03 million $ 8.86 million
Jan 29, 8 AM $ 0.153
-0.83%
$ 99.16 million $ 8.98 million
Jan 29, 7 AM $ 0.154
+0.04%
$ 100 million $ 9.19 million
Jan 29, 6 AM $ 0.154
-0.45%
$ 99.96 million $ 9.48 million
Jan 29, 5 AM $ 0.155
-1.05%
$ 100.41 million $ 9.51 million
Jan 29, 4 AM $ 0.157
+0.71%
$ 101.48 million $ 9.4 million
Jan 29, 3 AM $ 0.155
+0.99%
$ 100.76 million $ 9.59 million
Jan 29, 2 AM $ 0.154
-2.04%
$ 99.77 million $ 9.84 million
Jan 29, 1 AM $ 0.157
-0.04%
$ 101.85 million $ 9.47 million
Jan 29, 12 AM $ 0.157
-2.19%
$ 101.9 million $ 9.3 million
Jan 28, 11 PM $ 0.161
-0.39%
$ 104.18 million $ 8.99 million
Jan 28, 10 PM $ 0.161
+0.20%
$ 104.59 million $ 8.92 million
Jan 28, 9 PM $ 0.161
+0.09%
$ 104.4 million $ 8.85 million