Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 7 AM $ 0.187
-0.10%
$ 124.46 million $ 8.57 million
Apr 11, 6 AM $ 0.187
-0.41%
$ 124.58 million $ 8.68 million
Apr 11, 5 AM $ 0.188
-0.07%
$ 125.09 million $ 8.82 million
Apr 11, 4 AM $ 0.188
+0.47%
$ 125.17 million $ 9.05 million
Apr 11, 3 AM $ 0.187
-0.12%
$ 124.59 million $ 9.06 million
Apr 11, 2 AM $ 0.187
-0.43%
$ 124.74 million $ 9.09 million
Apr 11, 1 AM $ 0.188
-1.37%
$ 125.25 million $ 9.12 million
Apr 11, 12 AM $ 0.19
+0.43%
$ 126.97 million $ 8.88 million
Apr 10, 11 PM $ 0.19
-0.11%
$ 126.42 million $ 8.99 million
Apr 10, 10 PM $ 0.19
+0.19%
$ 126.57 million $ 9.12 million
Apr 10, 9 PM $ 0.189
-1.25%
$ 126.33 million $ 9.22 million
Apr 10, 8 PM $ 0.192
+1.11%
$ 127.93 million $ 9.22 million
Apr 10, 7 PM $ 0.19
-0.91%
$ 126.52 million $ 9.21 million
Apr 10, 6 PM $ 0.191
+1.40%
$ 127.68 million $ 9.24 million
Apr 10, 5 PM $ 0.189
-0.96%
$ 125.92 million $ 9.12 million
Apr 10, 4 PM $ 0.191
+1.54%
$ 127.14 million $ 9.14 million
Apr 10, 3 PM $ 0.188
-0.09%
$ 125.21 million $ 9.07 million
Apr 10, 2 PM $ 0.188
+0.91%
$ 125.31 million $ 9.45 million
Apr 10, 1 PM $ 0.186
-0.22%
$ 124.18 million $ 9.34 million
Apr 10, 12 PM $ 0.187
-1.20%
$ 124.46 million $ 9.15 million
Apr 10, 11 AM $ 0.189
+2.41%
$ 125.97 million $ 9.08 million
Apr 10, 10 AM $ 0.184
+0.98%
$ 123 million $ 8.65 million
Apr 10, 9 AM $ 0.183
+1.20%
$ 121.81 million $ 8.44 million
Apr 10, 8 AM $ 0.18
+0.07%
$ 120.36 million $ 8.55 million
Apr 10, 7 AM $ 0.18
-0.23%
$ 120.27 million $ 9.37 million
Apr 10, 6 AM $ 0.181
-0.49%
$ 120.55 million $ 10.26 million
Apr 10, 5 AM $ 0.182
-0.30%
$ 121.14 million $ 11.05 million
Apr 10, 4 AM $ 0.182
-1.16%
$ 121.51 million $ 12.5 million
Apr 10, 3 AM $ 0.184
+0.98%
$ 122.94 million $ 17.47 million
Apr 10, 2 AM $ 0.183
-0.45%
$ 121.75 million $ 18.59 million
Apr 10, 1 AM $ 0.183
+1.05%
$ 122.3 million $ 20.06 million
Apr 10, 12 AM $ 0.181
-2.71%
$ 121.03 million $ 20.48 million
Apr 9, 11 PM $ 0.186
+0.21%
$ 124.37 million $ 20.65 million
Apr 9, 10 PM $ 0.186
+0.01%
$ 124.11 million $ 20.76 million
Apr 9, 9 PM $ 0.186
+0.44%
$ 124.1 million $ 20.66 million
Apr 9, 8 PM $ 0.185
-0.36%
$ 123.56 million $ 20.59 million
Apr 9, 7 PM $ 0.186
+0.51%
$ 124.01 million $ 20.6 million
Apr 9, 6 PM $ 0.185
-1.11%
$ 123.38 million $ 20.47 million
Apr 9, 5 PM $ 0.187
+0.39%
$ 124.77 million $ 20.58 million
Apr 9, 4 PM $ 0.186
+1.14%
$ 124.28 million $ 20.43 million
Apr 9, 3 PM $ 0.184
+0.95%
$ 122.88 million $ 20.21 million
Apr 9, 2 PM $ 0.183
+0.50%
$ 121.72 million $ 21.35 million
Apr 9, 1 PM $ 0.182
+0.00%
$ 121.12 million $ 21.59 million
Apr 9, 12 PM $ 0.182
-0.35%
$ 121.12 million $ 22.1 million
Apr 9, 11 AM $ 0.182
-0.28%
$ 121.54 million $ 22.23 million
Apr 9, 10 AM $ 0.183
+0.13%
$ 121.88 million $ 23.11 million
Apr 9, 9 AM $ 0.183
+1.38%
$ 121.73 million $ 23.54 million
Apr 9, 8 AM $ 0.18
-1.96%
$ 120.08 million $ 25.35 million
Apr 9, 7 AM $ 0.184
-2.37%
$ 122.42 million $ 36.15 million
Apr 9, 6 AM $ 0.188
-0.75%
$ 125.39 million $ 35.59 million