Open Historical Data

OPEN Page 47
Download
Date Close Price change Market cap Trading volume
Jan 16, 10 PM $ 0.177
+0.06%
$ 115.03 million $ 5.03 million
Jan 16, 9 PM $ 0.177
+0.97%
$ 114.96 million $ 5 million
Jan 16, 8 PM $ 0.176
-0.40%
$ 113.86 million $ 4.9 million
Jan 16, 7 PM $ 0.176
+0.28%
$ 114.36 million $ 4.95 million
Jan 16, 6 PM $ 0.176
+3.28%
$ 113.99 million $ 4.92 million
Jan 16, 5 PM $ 0.17
-0.39%
$ 110.31 million $ 4.74 million
Jan 16, 4 PM $ 0.171
+1.32%
$ 110.79 million $ 4.79 million
Jan 16, 3 PM $ 0.169
-1.77%
$ 109.31 million $ 4.83 million
Jan 16, 2 PM $ 0.172
+0.18%
$ 111.31 million $ 4.86 million
Jan 16, 1 PM $ 0.171
-0.30%
$ 111.11 million $ 4.96 million
Jan 16, 12 PM $ 0.172
-0.21%
$ 111.44 million $ 4.97 million
Jan 16, 11 AM $ 0.172
+0.40%
$ 111.67 million $ 5.03 million
Jan 16, 10 AM $ 0.172
-0.57%
$ 111.23 million $ 5.16 million
Jan 16, 9 AM $ 0.173
-0.03%
$ 111.89 million $ 5.29 million
Jan 16, 8 AM $ 0.173
+0.24%
$ 111.9 million $ 5.38 million
Jan 16, 7 AM $ 0.172
-1.19%
$ 111.66 million $ 5.27 million
Jan 16, 6 AM $ 0.174
+1.56%
$ 112.98 million $ 5.22 million
Jan 16, 5 AM $ 0.172
+0.13%
$ 111.24 million $ 5.17 million
Jan 16, 4 AM $ 0.171
-1.75%
$ 111.1 million $ 5.03 million
Jan 16, 3 AM $ 0.174
-0.21%
$ 113.1 million $ 4.92 million
Jan 16, 2 AM $ 0.175
-0.29%
$ 113.29 million $ 5.43 million
Jan 16, 1 AM $ 0.175
+0.56%
$ 113.65 million $ 5.35 million
Jan 16, 12 AM $ 0.174
+1.11%
$ 113.06 million $ 5.3 million
Jan 15, 11 PM $ 0.172
+0.51%
$ 111.78 million $ 5.36 million
Jan 15, 10 PM $ 0.172
+0.73%
$ 111.21 million $ 5.52 million
Jan 15, 9 PM $ 0.17
+0.69%
$ 110.4 million $ 5.62 million
Jan 15, 8 PM $ 0.169
-1.66%
$ 109.65 million $ 5.73 million
Jan 15, 7 PM $ 0.172
+0.38%
$ 111.5 million $ 5.64 million
Jan 15, 6 PM $ 0.171
-2.15%
$ 111.16 million $ 5.57 million
Jan 15, 5 PM $ 0.175
-1.05%
$ 113.62 million $ 5.45 million
Jan 15, 4 PM $ 0.177
+1.58%
$ 114.73 million $ 5.49 million
Jan 15, 3 PM $ 0.174
-1.65%
$ 112.94 million $ 5.46 million
Jan 15, 2 PM $ 0.177
+0.07%
$ 114.84 million $ 5.46 million
Jan 15, 1 PM $ 0.177
-0.45%
$ 114.71 million $ 5.54 million
Jan 15, 12 PM $ 0.178
+0.63%
$ 115.19 million $ 5.69 million
Jan 15, 11 AM $ 0.177
-0.26%
$ 114.47 million $ 5.64 million
Jan 15, 10 AM $ 0.177
+0.31%
$ 114.77 million $ 5.49 million
Jan 15, 9 AM $ 0.177
+0.93%
$ 114.42 million $ 5.47 million
Jan 15, 8 AM $ 0.175
-0.07%
$ 113.37 million $ 5.39 million
Jan 15, 7 AM $ 0.175
+0.67%
$ 113.45 million $ 5.37 million
Jan 15, 6 AM $ 0.174
-0.52%
$ 112.68 million $ 5.37 million
Jan 15, 5 AM $ 0.175
+0.70%
$ 113.3 million $ 5.28 million
Jan 15, 4 AM $ 0.174
+0.39%
$ 112.49 million $ 5.24 million
Jan 15, 3 AM $ 0.173
-1.93%
$ 112.04 million $ 5.28 million
Jan 15, 2 AM $ 0.176
-0.15%
$ 114.24 million $ 5.39 million
Jan 15, 1 AM $ 0.177
+0.19%
$ 114.41 million $ 5.81 million
Jan 15, 12 AM $ 0.176
-0.69%
$ 114.2 million $ 6.27 million
Jan 14, 11 PM $ 0.177
+0.41%
$ 114.99 million $ 6.24 million
Jan 14, 10 PM $ 0.177
+0.53%
$ 114.52 million $ 6.17 million
Jan 14, 9 PM $ 0.176
+0.10%
$ 113.91 million $ 6.31 million