Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 10, 5 PM $ 0.202
+0.23%
$ 138.79 million $ 11.34 million
Jun 10, 4 PM $ 0.202
-2.71%
$ 138.47 million $ 11.44 million
Jun 10, 3 PM $ 0.208
-2.89%
$ 142.34 million $ 12.31 million
Jun 10, 2 PM $ 0.214
-0.03%
$ 146.57 million $ 13.26 million
Jun 10, 1 PM $ 0.214
+1.86%
$ 146.62 million $ 15.1 million
Jun 10, 12 PM $ 0.21
+2.91%
$ 143.94 million $ 15.99 million
Jun 10, 11 AM $ 0.204
-0.98%
$ 139.88 million $ 16.66 million
Jun 10, 10 AM $ 0.206
-0.27%
$ 141.26 million $ 17.86 million
Jun 10, 9 AM $ 0.207
-1.50%
$ 141.64 million $ 17.9 million
Jun 10, 8 AM $ 0.21
-0.04%
$ 143.8 million $ 18.48 million
Jun 10, 7 AM $ 0.21
+1.75%
$ 143.86 million $ 18.62 million
Jun 10, 6 AM $ 0.206
-0.02%
$ 141.39 million $ 19.09 million
Jun 10, 5 AM $ 0.206
-0.47%
$ 141.39 million $ 19.7 million
Jun 10, 4 AM $ 0.207
-1.04%
$ 142.08 million $ 20.51 million
Jun 10, 3 AM $ 0.209
-0.14%
$ 143.57 million $ 22.02 million
Jun 10, 2 AM $ 0.21
-0.66%
$ 143.78 million $ 22.52 million
Jun 10, 1 AM $ 0.211
-0.25%
$ 144.73 million $ 22.62 million
Jun 10, 12 AM $ 0.212
-0.26%
$ 145.09 million $ 22.59 million
Jun 9, 11 PM $ 0.212
+2.05%
$ 145.47 million $ 22.63 million
Jun 9, 10 PM $ 0.208
-0.49%
$ 142.54 million $ 22.37 million
Jun 9, 9 PM $ 0.209
+1.14%
$ 143.25 million $ 22.23 million
Jun 9, 8 PM $ 0.207
-0.66%
$ 141.63 million $ 22.02 million
Jun 9, 7 PM $ 0.208
+1.46%
$ 142.58 million $ 21.78 million
Jun 9, 6 PM $ 0.205
+0.84%
$ 140.53 million $ 21.61 million
Jun 9, 5 PM $ 0.203
+1.90%
$ 139.36 million $ 21.48 million
Jun 9, 4 PM $ 0.199
-3.98%
$ 136.76 million $ 21.36 million
Jun 9, 3 PM $ 0.208
-3.82%
$ 142.42 million $ 20.64 million
Jun 9, 2 PM $ 0.216
-2.73%
$ 148.07 million $ 20.18 million
Jun 9, 1 PM $ 0.222
+0.22%
$ 152.23 million $ 18.13 million
Jun 9, 12 PM $ 0.222
+1.26%
$ 151.92 million $ 16.98 million
Jun 9, 11 AM $ 0.219
+2.24%
$ 150.04 million $ 16.18 million
Jun 9, 10 AM $ 0.214
+2.02%
$ 146.75 million $ 14.74 million
Jun 9, 9 AM $ 0.21
-1.66%
$ 143.83 million $ 14.51 million
Jun 9, 8 AM $ 0.213
-0.16%
$ 146.27 million $ 14.47 million
Jun 9, 7 AM $ 0.214
-0.52%
$ 146.5 million $ 14.43 million
Jun 9, 6 AM $ 0.215
+2.03%
$ 147.26 million $ 14.4 million
Jun 9, 5 AM $ 0.21
-2.10%
$ 144.32 million $ 13.76 million
Jun 9, 4 AM $ 0.215
+5.44%
$ 147.41 million $ 13.22 million
Jun 9, 3 AM $ 0.204
+1.97%
$ 139.77 million $ 11.8 million
Jun 9, 2 AM $ 0.2
+2.53%
$ 137.09 million $ 11.19 million
Jun 9, 1 AM $ 0.195
+0.78%
$ 133.71 million $ 10.94 million
Jun 9, 12 AM $ 0.193
-2.55%
$ 132.68 million $ 10.93 million
Jun 8, 11 PM $ 0.198
+1.59%
$ 136.12 million $ 11.07 million
Jun 8, 10 PM $ 0.195
-1.05%
$ 133.99 million $ 11.11 million
Jun 8, 9 PM $ 0.197
-0.23%
$ 135.42 million $ 11.72 million
Jun 8, 8 PM $ 0.198
+0.91%
$ 135.73 million $ 12.06 million
Jun 8, 7 PM $ 0.196
-0.72%
$ 134.5 million $ 12.61 million
Jun 8, 6 PM $ 0.198
+0.01%
$ 135.48 million $ 14.5 million
Jun 8, 5 PM $ 0.198
-0.28%
$ 135.46 million $ 15.95 million
Jun 8, 4 PM $ 0.198
-1.03%
$ 135.85 million $ 16.64 million