Open Historical Data

OPEN Page 43
Download
Date Close Price change Market cap Trading volume
Jan 24, 11 PM $ 0.186
+2.43%
$ 120.5 million $ 47.99 million
Jan 24, 10 PM $ 0.182
+1.53%
$ 117.64 million $ 45.46 million
Jan 24, 9 PM $ 0.179
+1.58%
$ 115.87 million $ 44.84 million
Jan 24, 8 PM $ 0.176
-1.14%
$ 114.05 million $ 44.13 million
Jan 24, 7 PM $ 0.178
-0.23%
$ 115.38 million $ 43.45 million
Jan 24, 6 PM $ 0.178
+1.79%
$ 115.65 million $ 41.89 million
Jan 24, 5 PM $ 0.175
+0.20%
$ 113.61 million $ 40.61 million
Jan 24, 4 PM $ 0.175
+0.88%
$ 113.39 million $ 40.17 million
Jan 24, 3 PM $ 0.173
-3.03%
$ 112.39 million $ 39.57 million
Jan 24, 2 PM $ 0.179
-0.16%
$ 115.91 million $ 41.09 million
Jan 24, 1 PM $ 0.179
-0.63%
$ 116.09 million $ 38.59 million
Jan 24, 12 PM $ 0.18
+3.14%
$ 116.83 million $ 37.04 million
Jan 24, 11 AM $ 0.175
+3.38%
$ 113.32 million $ 33.66 million
Jan 24, 10 AM $ 0.169
-2.82%
$ 109.65 million $ 32.48 million
Jan 24, 9 AM $ 0.174
-0.44%
$ 112.8 million $ 35.04 million
Jan 24, 8 AM $ 0.175
+2.59%
$ 113.21 million $ 34.84 million
Jan 24, 7 AM $ 0.17
-7.90%
$ 110.43 million $ 33.84 million
Jan 24, 6 AM $ 0.185
+10.84%
$ 119.96 million $ 31.48 million
Jan 24, 5 AM $ 0.167
-1.28%
$ 108.23 million $ 21.25 million
Jan 24, 4 AM $ 0.169
-0.40%
$ 109.72 million $ 21.16 million
Jan 24, 3 AM $ 0.17
+1.97%
$ 110.17 million $ 20.29 million
Jan 24, 2 AM $ 0.167
+0.92%
$ 108.1 million $ 18.14 million
Jan 24, 1 AM $ 0.165
+3.01%
$ 107.09 million $ 14.91 million
Jan 24, 12 AM $ 0.16
+2.19%
$ 103.97 million $ 11.55 million
Jan 23, 11 PM $ 0.157
+0.22%
$ 101.71 million $ 10.61 million
Jan 23, 10 PM $ 0.157
-0.33%
$ 101.51 million $ 10.48 million
Jan 23, 9 PM $ 0.157
+2.04%
$ 101.58 million $ 10.25 million
Jan 23, 8 PM $ 0.154
-0.63%
$ 99.81 million $ 10.13 million
Jan 23, 7 PM $ 0.155
-0.64%
$ 100.44 million $ 10.07 million
Jan 23, 6 PM $ 0.156
-0.19%
$ 101.13 million $ 10.07 million
Jan 23, 5 PM $ 0.156
-0.49%
$ 101.28 million $ 10.01 million
Jan 23, 4 PM $ 0.157
+1.75%
$ 101.78 million $ 9.73 million
Jan 23, 3 PM $ 0.154
+0.89%
$ 100.03 million $ 9.5 million
Jan 23, 2 PM $ 0.153
-0.57%
$ 99 million $ 9.67 million
Jan 23, 1 PM $ 0.154
+0.42%
$ 99.72 million $ 9.5 million
Jan 23, 12 PM $ 0.153
-1.16%
$ 99.29 million $ 9.41 million
Jan 23, 11 AM $ 0.155
+0.39%
$ 100.5 million $ 9.15 million
Jan 23, 10 AM $ 0.154
-2.72%
$ 100.1 million $ 8.65 million
Jan 23, 9 AM $ 0.159
+0.47%
$ 102.9 million $ 5.85 million
Jan 23, 8 AM $ 0.158
-0.82%
$ 102.42 million $ 5.36 million
Jan 23, 7 AM $ 0.159
+1.28%
$ 103.27 million $ 4.46 million
Jan 23, 6 AM $ 0.157
+1.94%
$ 101.96 million $ 4.18 million
Jan 23, 5 AM $ 0.154
+2.21%
$ 100.02 million $ 3.5 million
Jan 23, 4 AM $ 0.151
+0.62%
$ 97.86 million $ 3.15 million
Jan 23, 3 AM $ 0.15
+0.47%
$ 97.25 million $ 3.14 million
Jan 23, 2 AM $ 0.149
-0.38%
$ 96.8 million $ 3.31 million
Jan 23, 1 AM $ 0.15
+0.71%
$ 97.17 million $ 3.32 million
Jan 23, 12 AM $ 0.149
+0.67%
$ 96.48 million $ 3.29 million
Jan 22, 11 PM $ 0.148
-0.12%
$ 95.83 million $ 3.3 million
Jan 22, 10 PM $ 0.148
-0.09%
$ 95.95 million $ 3.37 million