Open Historical Data

OPEN Page 50
Download
Date Close Price change Market cap Trading volume
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
Jan 10, 10 PM $ 0.168
-0.32%
$ 109.04 million $ 3.18 million
Jan 10, 9 PM $ 0.169
+0.44%
$ 109.39 million $ 3.15 million
Jan 10, 8 PM $ 0.168
-0.49%
$ 108.91 million $ 3.13 million
Jan 10, 7 PM $ 0.169
+1.04%
$ 109.37 million $ 3.15 million
Jan 10, 6 PM $ 0.167
+0.48%
$ 108.32 million $ 3.13 million
Jan 10, 5 PM $ 0.166
-0.19%
$ 107.8 million $ 3.15 million
Jan 10, 4 PM $ 0.167
+0.30%
$ 108 million $ 3.21 million
Jan 10, 3 PM $ 0.166
-0.21%
$ 107.68 million $ 3.33 million
Jan 10, 2 PM $ 0.166
-0.56%
$ 107.9 million $ 3.55 million
Jan 10, 1 PM $ 0.167
-0.10%
$ 108.52 million $ 3.66 million
Jan 10, 12 PM $ 0.168
-0.06%
$ 108.62 million $ 3.81 million
Jan 10, 11 AM $ 0.168
+0.21%
$ 108.69 million $ 3.86 million
Jan 10, 10 AM $ 0.167
-0.01%
$ 108.47 million $ 3.85 million
Jan 10, 9 AM $ 0.167
+0.26%
$ 108.48 million $ 3.86 million
Jan 10, 8 AM $ 0.167
+0.29%
$ 108.2 million $ 3.87 million
Jan 10, 7 AM $ 0.166
+0.35%
$ 107.89 million $ 3.99 million
Jan 10, 6 AM $ 0.166
+0.14%
$ 107.52 million $ 3.95 million
Jan 10, 5 AM $ 0.166
-0.02%
$ 107.36 million $ 3.93 million
Jan 10, 4 AM $ 0.166
-0.47%
$ 107.39 million $ 3.94 million
Jan 10, 3 AM $ 0.166
+0.69%
$ 107.89 million $ 3.98 million
Jan 10, 2 AM $ 0.165
-0.17%
$ 107.16 million $ 3.99 million
Jan 10, 1 AM $ 0.166
+0.15%
$ 107.34 million $ 4.02 million
Jan 10, 12 AM $ 0.165
-0.53%
$ 107.21 million $ 4.1 million
Jan 9, 11 PM $ 0.166
-0.11%
$ 106.19 million $ 4.13 million
Jan 9, 10 PM $ 0.166
+0.40%
$ 106.3 million $ 4.08 million
Jan 9, 9 PM $ 0.166
+0.37%
$ 105.89 million $ 4.12 million
Jan 9, 8 PM $ 0.165
+0.73%
$ 105.49 million $ 4.13 million
Jan 9, 7 PM $ 0.164
-0.88%
$ 104.73 million $ 4.12 million
Jan 9, 6 PM $ 0.165
-0.56%
$ 105.65 million $ 4.13 million
Jan 9, 5 PM $ 0.166
-0.29%
$ 106.25 million $ 4.18 million
Jan 9, 4 PM $ 0.167
+0.75%
$ 106.55 million $ 4.24 million
Jan 9, 3 PM $ 0.166
+0.69%
$ 105.77 million $ 4.65 million
Jan 9, 2 PM $ 0.164
-1.03%
$ 105.04 million $ 4.67 million
Jan 9, 1 PM $ 0.166
+0.50%
$ 106.08 million $ 4.72 million
Jan 9, 12 PM $ 0.165
+0.04%
$ 105.6 million $ 4.64 million
Jan 9, 11 AM $ 0.165
+0.06%
$ 105.64 million $ 4.7 million
Jan 9, 10 AM $ 0.165
-0.32%
$ 105.49 million $ 4.9 million
Jan 9, 9 AM $ 0.166
+0.73%
$ 105.85 million $ 4.99 million
Jan 9, 8 AM $ 0.165
-1.55%
$ 105.08 million $ 5 million
Jan 9, 7 AM $ 0.167
-0.07%
$ 106.73 million $ 4.91 million
Jan 9, 6 AM $ 0.167
+0.22%
$ 106.8 million $ 5.12 million
Jan 9, 5 AM $ 0.167
+0.35%
$ 106.56 million $ 5.32 million
Jan 9, 4 AM $ 0.166
-0.67%
$ 106.19 million $ 5.61 million
Jan 9, 3 AM $ 0.167
+1.25%
$ 106.91 million $ 6.03 million
Jan 9, 2 AM $ 0.165
+0.11%
$ 105.6 million $ 6.19 million
Jan 9, 1 AM $ 0.165
-1.24%
$ 105.47 million $ 6.28 million
Jan 9, 12 AM $ 0.167
+0.12%
$ 106.8 million $ 6.33 million
Jan 8, 11 PM $ 0.167
-0.22%
$ 106.67 million $ 6.34 million