Open Historical Data

OPEN Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 8 PM $ 0.161
-0.79%
$ 104.29 million $ 8.76 million
Jan 28, 7 PM $ 0.162
+0.00%
$ 105.11 million $ 8.8 million
Jan 28, 6 PM $ 0.162
-0.58%
$ 105.12 million $ 8.69 million
Jan 28, 5 PM $ 0.163
-0.18%
$ 105.73 million $ 8.71 million
Jan 28, 4 PM $ 0.163
-0.09%
$ 105.92 million $ 8.73 million
Jan 28, 3 PM $ 0.164
-2.10%
$ 106.02 million $ 8.81 million
Jan 28, 2 PM $ 0.167
+0.49%
$ 108.29 million $ 8.81 million
Jan 28, 1 PM $ 0.166
-2.09%
$ 107.8 million $ 7.91 million
Jan 28, 12 PM $ 0.17
+1.06%
$ 109.89 million $ 7.67 million
Jan 28, 11 AM $ 0.168
+0.31%
$ 108.94 million $ 7.06 million
Jan 28, 10 AM $ 0.168
+1.68%
$ 108.58 million $ 6.93 million
Jan 28, 9 AM $ 0.165
-0.33%
$ 106.81 million $ 6.65 million
Jan 28, 8 AM $ 0.165
+0.11%
$ 107.15 million $ 6.8 million
Jan 28, 7 AM $ 0.165
+1.46%
$ 107.05 million $ 6.65 million
Jan 28, 6 AM $ 0.163
+1.46%
$ 105.52 million $ 6.31 million
Jan 28, 5 AM $ 0.16
-0.07%
$ 104 million $ 6.41 million
Jan 28, 4 AM $ 0.161
+0.43%
$ 104.07 million $ 6.85 million
Jan 28, 3 AM $ 0.16
-1.12%
$ 103.62 million $ 7.83 million
Jan 28, 2 AM $ 0.162
+0.03%
$ 104.79 million $ 10.52 million
Jan 28, 1 AM $ 0.162
-0.64%
$ 104.76 million $ 10.69 million
Jan 28, 12 AM $ 0.163
-0.79%
$ 105.43 million $ 10.92 million
Jan 27, 11 PM $ 0.164
-0.09%
$ 106.27 million $ 11.18 million
Jan 27, 10 PM $ 0.164
+0.65%
$ 106.36 million $ 11.54 million
Jan 27, 9 PM $ 0.163
-0.71%
$ 105.69 million $ 12.9 million
Jan 27, 8 PM $ 0.164
+1.05%
$ 106.43 million $ 13.61 million
Jan 27, 7 PM $ 0.163
+0.30%
$ 105.33 million $ 13.48 million
Jan 27, 6 PM $ 0.162
+0.97%
$ 105.08 million $ 13.6 million
Jan 27, 5 PM $ 0.16
-1.66%
$ 103.99 million $ 13.74 million
Jan 27, 4 PM $ 0.163
+1.21%
$ 105.76 million $ 13.92 million
Jan 27, 3 PM $ 0.161
+0.29%
$ 104.5 million $ 13.74 million
Jan 27, 2 PM $ 0.161
+0.28%
$ 104.17 million $ 13.97 million
Jan 27, 1 PM $ 0.16
-1.56%
$ 103.79 million $ 14.72 million
Jan 27, 12 PM $ 0.163
-0.69%
$ 105.56 million $ 15.25 million
Jan 27, 11 AM $ 0.164
-0.04%
$ 106.29 million $ 16.87 million
Jan 27, 10 AM $ 0.164
-0.09%
$ 106.27 million $ 16.84 million
Jan 27, 9 AM $ 0.164
-2.84%
$ 106.43 million $ 16.77 million
Jan 27, 8 AM $ 0.169
+0.27%
$ 109.37 million $ 15.24 million
Jan 27, 7 AM $ 0.168
-0.82%
$ 109.08 million $ 15.31 million
Jan 27, 6 AM $ 0.17
-2.43%
$ 109.98 million $ 15.38 million
Jan 27, 5 AM $ 0.174
-1.34%
$ 112.72 million $ 15.26 million
Jan 27, 4 AM $ 0.176
+1.40%
$ 114.25 million $ 15.23 million
Jan 27, 3 AM $ 0.174
+2.07%
$ 112.67 million $ 13.98 million
Jan 27, 2 AM $ 0.17
+1.09%
$ 110.39 million $ 13.33 million
Jan 27, 1 AM $ 0.168
-0.41%
$ 109.2 million $ 13.06 million
Jan 27, 12 AM $ 0.169
-1.19%
$ 109.65 million $ 13.17 million
Jan 26, 11 PM $ 0.171
+2.45%
$ 110.97 million $ 13.37 million
Jan 26, 10 PM $ 0.167
-2.21%
$ 108.32 million $ 13.19 million