Open Historical Data

OPEN Page 49
Download
Date Close Price change Market cap Trading volume
Jan 13, 12 AM $ 0.162
-0.17%
$ 105.14 million $ 4.61 million
Jan 12, 11 PM $ 0.162
+0.12%
$ 105.32 million $ 4.64 million
Jan 12, 10 PM $ 0.162
-0.22%
$ 105.2 million $ 4.77 million
Jan 12, 9 PM $ 0.163
-0.68%
$ 105.41 million $ 4.81 million
Jan 12, 8 PM $ 0.164
-0.97%
$ 106.12 million $ 4.91 million
Jan 12, 7 PM $ 0.165
+0.04%
$ 107.17 million $ 5.05 million
Jan 12, 6 PM $ 0.165
-0.25%
$ 107.13 million $ 5.05 million
Jan 12, 5 PM $ 0.166
-0.08%
$ 107.4 million $ 5 million
Jan 12, 4 PM $ 0.166
+0.17%
$ 107.49 million $ 4.93 million
Jan 12, 3 PM $ 0.166
+1.27%
$ 107.31 million $ 4.88 million
Jan 12, 2 PM $ 0.163
+1.59%
$ 105.93 million $ 4.91 million
Jan 12, 1 PM $ 0.161
-1.27%
$ 104.3 million $ 4.76 million
Jan 12, 12 PM $ 0.163
+0.60%
$ 105.64 million $ 4.9 million
Jan 12, 11 AM $ 0.162
+0.09%
$ 105 million $ 4.87 million
Jan 12, 10 AM $ 0.162
+0.04%
$ 104.91 million $ 4.9 million
Jan 12, 9 AM $ 0.162
+0.16%
$ 104.87 million $ 4.85 million
Jan 12, 8 AM $ 0.162
-2.50%
$ 105.21 million $ 4.77 million
Jan 12, 7 AM $ 0.166
-1.12%
$ 107.38 million $ 4.72 million
Jan 12, 6 AM $ 0.168
-0.06%
$ 108.59 million $ 4.7 million
Jan 12, 5 AM $ 0.168
-0.01%
$ 108.66 million $ 4.68 million
Jan 12, 4 AM $ 0.168
-0.05%
$ 108.67 million $ 4.69 million
Jan 12, 3 AM $ 0.168
-0.51%
$ 108.72 million $ 4.71 million
Jan 12, 2 AM $ 0.169
+1.25%
$ 109.28 million $ 4.79 million
Jan 12, 1 AM $ 0.167
+0.48%
$ 107.94 million $ 4.91 million
Jan 12, 12 AM $ 0.166
-1.40%
$ 107.41 million $ 5.11 million
Jan 11, 11 PM $ 0.168
+0.37%
$ 108.94 million $ 5.23 million
Jan 11, 10 PM $ 0.167
-0.61%
$ 108.53 million $ 5.14 million
Jan 11, 9 PM $ 0.168
+0.20%
$ 109.2 million $ 5.08 million
Jan 11, 8 PM $ 0.168
-1.36%
$ 109.09 million $ 5 million
Jan 11, 7 PM $ 0.17
-0.68%
$ 110.48 million $ 4.89 million
Jan 11, 6 PM $ 0.172
-0.15%
$ 111.24 million $ 4.93 million
Jan 11, 5 PM $ 0.172
+0.64%
$ 111.4 million $ 4.91 million
Jan 11, 4 PM $ 0.171
+0.23%
$ 110.68 million $ 4.88 million
Jan 11, 3 PM $ 0.17
-0.74%
$ 110.44 million $ 4.8 million
Jan 11, 2 PM $ 0.172
-0.18%
$ 111.26 million $ 4.83 million
Jan 11, 1 PM $ 0.172
-0.40%
$ 111.46 million $ 4.76 million
Jan 11, 12 PM $ 0.173
+0.52%
$ 111.9 million $ 4.55 million
Jan 11, 11 AM $ 0.172
+0.57%
$ 111.32 million $ 4.45 million
Jan 11, 10 AM $ 0.171
+0.14%
$ 110.7 million $ 4.3 million
Jan 11, 9 AM $ 0.171
+0.11%
$ 110.54 million $ 4.28 million
Jan 11, 8 AM $ 0.17
+0.45%
$ 110.42 million $ 4.26 million
Jan 11, 7 AM $ 0.17
+0.14%
$ 109.93 million $ 4.18 million
Jan 11, 6 AM $ 0.169
-0.12%
$ 109.77 million $ 4.16 million
Jan 11, 5 AM $ 0.17
-0.44%
$ 109.92 million $ 4.12 million
Jan 11, 4 AM $ 0.17
-0.63%
$ 110.4 million $ 4.07 million
Jan 11, 3 AM $ 0.171
-0.03%
$ 111.12 million $ 4.04 million
Jan 11, 2 AM $ 0.171
+0.37%
$ 111.12 million $ 3.88 million
Jan 11, 1 AM $ 0.171
+2.66%
$ 110.71 million $ 3.74 million
Jan 11, 12 AM $ 0.166
-1.89%
$ 107.75 million $ 3.32 million
Jan 10, 11 PM $ 0.17
+0.81%
$ 109.93 million $ 3.17 million