Open Historical Data

OPEN Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 8 PM $ 0.176
+0.12%
$ 113.81 million $ 6.09 million
Jan 14, 7 PM $ 0.175
+1.28%
$ 113.67 million $ 6.09 million
Jan 14, 6 PM $ 0.173
-0.74%
$ 112.23 million $ 6.02 million
Jan 14, 5 PM $ 0.174
-0.76%
$ 113.07 million $ 5.96 million
Jan 14, 4 PM $ 0.176
-0.07%
$ 113.93 million $ 5.9 million
Jan 14, 3 PM $ 0.176
+0.17%
$ 114.01 million $ 5.82 million
Jan 14, 2 PM $ 0.176
+0.91%
$ 113.82 million $ 5.98 million
Jan 14, 1 PM $ 0.174
+0.43%
$ 112.76 million $ 5.73 million
Jan 14, 12 PM $ 0.173
+0.08%
$ 112.28 million $ 5.62 million
Jan 14, 11 AM $ 0.173
-0.07%
$ 112.19 million $ 5.54 million
Jan 14, 10 AM $ 0.173
-0.19%
$ 112.29 million $ 5.47 million
Jan 14, 9 AM $ 0.174
+1.53%
$ 112.5 million $ 5.29 million
Jan 14, 8 AM $ 0.171
+0.31%
$ 110.8 million $ 5.26 million
Jan 14, 7 AM $ 0.17
-0.72%
$ 110.45 million $ 5.26 million
Jan 14, 6 AM $ 0.172
-0.24%
$ 111.24 million $ 5.2 million
Jan 14, 5 AM $ 0.172
+0.44%
$ 111.52 million $ 5.35 million
Jan 14, 4 AM $ 0.171
-1.77%
$ 111.02 million $ 5.31 million
Jan 14, 3 AM $ 0.174
+0.54%
$ 113.04 million $ 5.21 million
Jan 14, 2 AM $ 0.173
-0.32%
$ 112.43 million $ 5.32 million
Jan 14, 1 AM $ 0.174
+1.05%
$ 112.81 million $ 4.93 million
Jan 14, 12 AM $ 0.172
+1.21%
$ 111.6 million $ 4.4 million
Jan 13, 11 PM $ 0.17
-0.22%
$ 110.27 million $ 4.24 million
Jan 13, 10 PM $ 0.171
+2.12%
$ 110.48 million $ 4.04 million
Jan 13, 9 PM $ 0.167
+0.31%
$ 108.21 million $ 3.71 million
Jan 13, 8 PM $ 0.166
-0.49%
$ 107.82 million $ 3.7 million
Jan 13, 7 PM $ 0.167
+0.63%
$ 108.41 million $ 3.65 million
Jan 13, 6 PM $ 0.166
-0.13%
$ 107.73 million $ 3.61 million
Jan 13, 5 PM $ 0.166
+0.16%
$ 107.88 million $ 3.57 million
Jan 13, 4 PM $ 0.166
+0.22%
$ 107.71 million $ 3.58 million
Jan 13, 3 PM $ 0.166
+0.24%
$ 107.47 million $ 3.55 million
Jan 13, 2 PM $ 0.165
+0.34%
$ 107.2 million $ 3.48 million
Jan 13, 1 PM $ 0.165
+0.09%
$ 106.85 million $ 3.58 million
Jan 13, 12 PM $ 0.165
+0.34%
$ 106.75 million $ 3.53 million
Jan 13, 11 AM $ 0.164
+0.05%
$ 106.4 million $ 3.64 million
Jan 13, 10 AM $ 0.164
-0.06%
$ 106.34 million $ 4.65 million
Jan 13, 9 AM $ 0.164
+0.40%
$ 106.4 million $ 4.7 million
Jan 13, 8 AM $ 0.164
+0.90%
$ 105.97 million $ 4.76 million
Jan 13, 7 AM $ 0.162
-0.28%
$ 105.03 million $ 4.81 million
Jan 13, 6 AM $ 0.163
-0.40%
$ 105.33 million $ 4.89 million
Jan 13, 5 AM $ 0.163
-0.30%
$ 105.86 million $ 4.76 million
Jan 13, 4 AM $ 0.164
+0.34%
$ 106.07 million $ 4.7 million
Jan 13, 3 AM $ 0.163
-0.89%
$ 105.72 million $ 4.71 million
Jan 13, 2 AM $ 0.165
+0.61%
$ 106.67 million $ 4.68 million
Jan 13, 1 AM $ 0.164
+0.83%
$ 105.96 million $ 4.61 million
Jan 13, 12 AM $ 0.162
-0.17%
$ 105.14 million $ 4.61 million