Open Historical Data

OPEN Page 45
Download
Date Close Price change Market cap Trading volume
Mar 24, 4 AM $ 0.173
+1.45%
$ 115.67 million $ 19.41 million
Mar 24, 3 AM $ 0.171
+1.47%
$ 114.05 million $ 19.56 million
Mar 24, 2 AM $ 0.169
+0.92%
$ 112.39 million $ 19.82 million
Mar 24, 1 AM $ 0.167
+0.08%
$ 111.37 million $ 19.81 million
Mar 24, 12 AM $ 0.167
-0.23%
$ 111.28 million $ 19.81 million
Mar 23, 11 PM $ 0.167
+0.64%
$ 111.54 million $ 20.11 million
Mar 23, 10 PM $ 0.166
-1.60%
$ 110.84 million $ 20.27 million
Mar 23, 9 PM $ 0.169
+0.62%
$ 112.65 million $ 20.5 million
Mar 23, 8 PM $ 0.168
+0.92%
$ 111.95 million $ 20.49 million
Mar 23, 7 PM $ 0.166
-1.10%
$ 110.93 million $ 20.57 million
Mar 23, 6 PM $ 0.168
-0.14%
$ 112.17 million $ 20.57 million
Mar 23, 5 PM $ 0.168
+0.62%
$ 112.33 million $ 20.63 million
Mar 23, 4 PM $ 0.167
-1.80%
$ 111.64 million $ 23.49 million
Mar 23, 3 PM $ 0.17
-0.35%
$ 113.68 million $ 23.88 million
Mar 23, 2 PM $ 0.171
-1.07%
$ 114.1 million $ 25.38 million
Mar 23, 1 PM $ 0.173
-2.24%
$ 115.26 million $ 24.17 million
Mar 23, 12 PM $ 0.177
+1.76%
$ 117.96 million $ 22.8 million
Mar 23, 11 AM $ 0.174
+1.78%
$ 115.92 million $ 19.08 million
Mar 23, 10 AM $ 0.171
+0.39%
$ 113.9 million $ 16.23 million
Mar 23, 9 AM $ 0.17
+1.34%
$ 113.48 million $ 15.61 million
Mar 23, 8 AM $ 0.168
+0.77%
$ 111.98 million $ 14.7 million
Mar 23, 7 AM $ 0.167
-0.14%
$ 111.13 million $ 12.76 million
Mar 23, 6 AM $ 0.167
-1.07%
$ 111.28 million $ 12.26 million
Mar 23, 5 AM $ 0.169
+0.66%
$ 112.46 million $ 11.07 million
Mar 23, 4 AM $ 0.168
+2.13%
$ 111.72 million $ 10.69 million
Mar 23, 3 AM $ 0.164
+1.06%
$ 109.43 million $ 9.88 million
Mar 23, 2 AM $ 0.162
+1.15%
$ 108.27 million $ 8.72 million
Mar 23, 1 AM $ 0.161
+1.17%
$ 107.05 million $ 8.48 million
Mar 23, 12 AM $ 0.159
-0.39%
$ 105.85 million $ 8.22 million
Mar 22, 11 PM $ 0.159
+0.04%
$ 106.26 million $ 7.82 million
Mar 22, 10 PM $ 0.159
+1.65%
$ 106.22 million $ 7.55 million
Mar 22, 9 PM $ 0.157
+0.60%
$ 104.54 million $ 7.31 million
Mar 22, 8 PM $ 0.156
+1.25%
$ 103.92 million $ 7.11 million
Mar 22, 7 PM $ 0.154
+0.27%
$ 102.61 million $ 6.73 million
Mar 22, 6 PM $ 0.153
+0.01%
$ 102.34 million $ 6.6 million
Mar 22, 5 PM $ 0.153
-3.14%
$ 102.33 million $ 6.45 million
Mar 22, 4 PM $ 0.158
+4.81%
$ 105.64 million $ 3.2 million
Mar 22, 3 PM $ 0.151
-0.02%
$ 100.8 million $ 2.52 million
Mar 22, 2 PM $ 0.151
-0.18%
$ 100.82 million $ 2.49 million
Mar 22, 1 PM $ 0.151
-0.39%
$ 101 million $ 2.5 million
Mar 22, 12 PM $ 0.152
+0.32%
$ 101.4 million $ 2.49 million
Mar 22, 11 AM $ 0.152
-0.41%
$ 101.07 million $ 2.38 million
Mar 22, 10 AM $ 0.152
-0.91%
$ 101.49 million $ 2.36 million
Mar 22, 9 AM $ 0.154
+0.67%
$ 102.42 million $ 2.32 million
Mar 22, 8 AM $ 0.153
-0.36%
$ 101.74 million $ 2.3 million
Mar 22, 7 AM $ 0.153
-1.14%
$ 102.12 million $ 2.22 million
Mar 22, 6 AM $ 0.155
+0.33%
$ 103.29 million $ 2.12 million
Mar 22, 5 AM $ 0.154
+0.23%
$ 102.95 million $ 2.11 million
Mar 22, 4 AM $ 0.154
+0.46%
$ 102.71 million $ 2.11 million
Mar 22, 3 AM $ 0.153
+0.29%
$ 102.24 million $ 2.09 million