Open Historical Data

OPEN Page 45
Download
Date Close Price change Market cap Trading volume
Jan 20, 11 PM $ 0.148
-0.81%
$ 95.55 million $ 4.62 million
Jan 20, 10 PM $ 0.149
-0.46%
$ 96.39 million $ 4.66 million
Jan 20, 9 PM $ 0.149
-0.67%
$ 96.81 million $ 4.63 million
Jan 20, 8 PM $ 0.15
-0.05%
$ 97.48 million $ 4.64 million
Jan 20, 7 PM $ 0.15
+1.15%
$ 97.53 million $ 4.55 million
Jan 20, 6 PM $ 0.149
-1.25%
$ 96.42 million $ 4.53 million
Jan 20, 5 PM $ 0.151
-0.01%
$ 97.64 million $ 4.48 million
Jan 20, 4 PM $ 0.151
-1.04%
$ 97.65 million $ 4.51 million
Jan 20, 3 PM $ 0.152
-0.91%
$ 98.67 million $ 4.57 million
Jan 20, 2 PM $ 0.154
+1.29%
$ 99.57 million $ 4.61 million
Jan 20, 1 PM $ 0.152
-2.24%
$ 98.31 million $ 4.99 million
Jan 20, 12 PM $ 0.155
+0.27%
$ 100.56 million $ 5.57 million
Jan 20, 11 AM $ 0.155
-0.67%
$ 100.29 million $ 5.59 million
Jan 20, 10 AM $ 0.156
+0.67%
$ 100.96 million $ 5.61 million
Jan 20, 9 AM $ 0.155
-0.61%
$ 100.25 million $ 5.6 million
Jan 20, 8 AM $ 0.156
-1.93%
$ 100.93 million $ 5.65 million
Jan 20, 7 AM $ 0.159
-0.25%
$ 102.92 million $ 5.51 million
Jan 20, 6 AM $ 0.159
-1.04%
$ 103.15 million $ 5.58 million
Jan 20, 5 AM $ 0.161
-0.69%
$ 104.26 million $ 5.48 million
Jan 20, 4 AM $ 0.162
+0.14%
$ 105.04 million $ 5.59 million
Jan 20, 3 AM $ 0.162
-0.99%
$ 104.84 million $ 5.73 million
Jan 20, 2 AM $ 0.163
-0.73%
$ 105.89 million $ 5.71 million
Jan 20, 1 AM $ 0.165
+1.02%
$ 106.69 million $ 5.8 million
Jan 20, 12 AM $ 0.163
+0.69%
$ 105.59 million $ 6.13 million
Jan 19, 11 PM $ 0.162
+0.88%
$ 104.87 million $ 8.04 million
Jan 19, 10 PM $ 0.16
-1.13%
$ 103.95 million $ 8.5 million
Jan 19, 9 PM $ 0.162
-0.78%
$ 105.14 million $ 8.66 million
Jan 19, 8 PM $ 0.163
+0.09%
$ 105.96 million $ 8.79 million
Jan 19, 7 PM $ 0.163
+0.13%
$ 105.86 million $ 8.8 million
Jan 19, 6 PM $ 0.163
+0.32%
$ 105.73 million $ 8.8 million
Jan 19, 5 PM $ 0.163
-0.93%
$ 105.38 million $ 8.8 million
Jan 19, 4 PM $ 0.164
+1.88%
$ 106.37 million $ 8.69 million
Jan 19, 3 PM $ 0.161
-0.24%
$ 104.41 million $ 8.66 million
Jan 19, 2 PM $ 0.161
-1.79%
$ 104.65 million $ 8.99 million
Jan 19, 1 PM $ 0.164
+3.26%
$ 106.57 million $ 8.66 million
Jan 19, 12 PM $ 0.159
-0.48%
$ 103.2 million $ 7.99 million
Jan 19, 11 AM $ 0.16
+0.65%
$ 103.7 million $ 9.28 million
Jan 19, 10 AM $ 0.159
-0.84%
$ 103.03 million $ 9.81 million
Jan 19, 9 AM $ 0.16
+0.12%
$ 103.93 million $ 9.89 million
Jan 19, 8 AM $ 0.16
+1.09%
$ 103.77 million $ 9.77 million
Jan 19, 7 AM $ 0.158
-0.12%
$ 102.7 million $ 9.67 million
Jan 19, 6 AM $ 0.159
-1.06%
$ 102.77 million $ 9.67 million
Jan 19, 5 AM $ 0.16
+1.81%
$ 103.87 million $ 9.73 million
Jan 19, 4 AM $ 0.157
-1.96%
$ 102.05 million $ 9.49 million
Jan 19, 3 AM $ 0.161
+0.48%
$ 104.07 million $ 9.5 million
Jan 19, 2 AM $ 0.16
+0.37%
$ 103.54 million $ 9.94 million
Jan 19, 1 AM $ 0.159
-1.46%
$ 103.18 million $ 10.1 million
Jan 19, 12 AM $ 0.162
-7.03%
$ 104.71 million $ 9.86 million
Jan 18, 11 PM $ 0.174
-4.30%
$ 112.84 million $ 8.07 million
Jan 18, 10 PM $ 0.182
+0.37%
$ 117.75 million $ 7.47 million