Open Historical Data

OPEN Page 46
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 9 PM $ 0.181
+0.86%
$ 117.32 million $ 7.34 million
Jan 18, 8 PM $ 0.179
+0.74%
$ 116.31 million $ 7.15 million
Jan 18, 7 PM $ 0.178
-0.24%
$ 115.37 million $ 7.12 million
Jan 18, 6 PM $ 0.179
+0.45%
$ 115.81 million $ 7.14 million
Jan 18, 5 PM $ 0.178
-0.13%
$ 115.18 million $ 7.1 million
Jan 18, 4 PM $ 0.178
-0.35%
$ 115.33 million $ 7.22 million
Jan 18, 3 PM $ 0.179
+0.66%
$ 115.72 million $ 7.21 million
Jan 18, 2 PM $ 0.177
-0.06%
$ 114.97 million $ 7.17 million
Jan 18, 1 PM $ 0.178
-1.84%
$ 115.12 million $ 7.14 million
Jan 18, 12 PM $ 0.181
-0.28%
$ 117.21 million $ 7 million
Jan 18, 11 AM $ 0.181
+2.28%
$ 117.58 million $ 5.57 million
Jan 18, 10 AM $ 0.177
+1.75%
$ 114.94 million $ 4.97 million
Jan 18, 9 AM $ 0.174
-0.09%
$ 112.94 million $ 5.19 million
Jan 18, 8 AM $ 0.174
+0.12%
$ 113.03 million $ 5.33 million
Jan 18, 7 AM $ 0.174
+0.49%
$ 112.95 million $ 5.33 million
Jan 18, 6 AM $ 0.173
-1.16%
$ 112.35 million $ 5.24 million
Jan 18, 5 AM $ 0.175
-0.64%
$ 113.64 million $ 5.1 million
Jan 18, 4 AM $ 0.177
-0.75%
$ 114.42 million $ 5.01 million
Jan 18, 3 AM $ 0.178
-1.96%
$ 115.27 million $ 4.91 million
Jan 18, 2 AM $ 0.181
+2.54%
$ 117.58 million $ 4.87 million
Jan 18, 1 AM $ 0.177
+0.13%
$ 114.67 million $ 4.63 million
Jan 18, 12 AM $ 0.177
+0.36%
$ 114.52 million $ 4.47 million
Jan 17, 11 PM $ 0.176
-0.28%
$ 114.11 million $ 4.47 million
Jan 17, 10 PM $ 0.177
-1.17%
$ 114.44 million $ 4.48 million
Jan 17, 9 PM $ 0.179
-0.22%
$ 115.77 million $ 4.51 million
Jan 17, 8 PM $ 0.179
+0.49%
$ 116.04 million $ 4.62 million
Jan 17, 7 PM $ 0.178
-0.17%
$ 115.47 million $ 4.67 million
Jan 17, 6 PM $ 0.178
+0.34%
$ 115.67 million $ 4.75 million
Jan 17, 5 PM $ 0.178
+0.14%
$ 115.26 million $ 5.08 million
Jan 17, 4 PM $ 0.178
-1.01%
$ 115.11 million $ 4.98 million
Jan 17, 3 PM $ 0.179
-0.02%
$ 116.29 million $ 4.98 million
Jan 17, 2 PM $ 0.179
-0.26%
$ 116.27 million $ 5.22 million
Jan 17, 1 PM $ 0.18
-0.11%
$ 116.58 million $ 5.11 million
Jan 17, 12 PM $ 0.18
+0.84%
$ 116.71 million $ 4.96 million
Jan 17, 11 AM $ 0.179
-1.24%
$ 115.77 million $ 4.91 million
Jan 17, 10 AM $ 0.181
+0.80%
$ 117.3 million $ 4.85 million
Jan 17, 9 AM $ 0.179
+1.08%
$ 116.23 million $ 4.45 million
Jan 17, 8 AM $ 0.177
+0.33%
$ 115.03 million $ 4.27 million
Jan 17, 7 AM $ 0.177
+1.17%
$ 114.65 million $ 4.34 million
Jan 17, 6 AM $ 0.175
-0.13%
$ 113.33 million $ 4.12 million
Jan 17, 5 AM $ 0.175
-0.54%
$ 113.48 million $ 4.49 million
Jan 17, 4 AM $ 0.176
+0.29%
$ 114.09 million $ 4.7 million
Jan 17, 3 AM $ 0.176
+0.37%
$ 113.8 million $ 4.89 million
Jan 17, 2 AM $ 0.175
-0.64%
$ 113.34 million $ 5.07 million
Jan 17, 1 AM $ 0.176
-0.23%
$ 114.07 million $ 5.11 million
Jan 17, 12 AM $ 0.176
-1.37%
$ 114.33 million $ 5.15 million
Jan 16, 11 PM $ 0.179
+0.78%
$ 115.93 million $ 5.07 million
Jan 16, 10 PM $ 0.177
+0.06%
$ 115.03 million $ 5.03 million