Open Historical Data

OPEN Page 51
Download
Date Close Price change Market cap Trading volume
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
Jan 8, 10 PM $ 0.167
-0.03%
$ 106.9 million $ 6.42 million
Jan 8, 9 PM $ 0.167
+1.29%
$ 106.93 million $ 6.4 million
Jan 8, 8 PM $ 0.165
-0.12%
$ 105.56 million $ 6.36 million
Jan 8, 7 PM $ 0.165
-0.30%
$ 105.69 million $ 6.34 million
Jan 8, 6 PM $ 0.166
-0.13%
$ 106.04 million $ 6.39 million
Jan 8, 5 PM $ 0.166
+0.31%
$ 106.14 million $ 6.35 million
Jan 8, 4 PM $ 0.166
-1.32%
$ 105.69 million $ 6.3 million
Jan 8, 3 PM $ 0.168
+1.13%
$ 107.1 million $ 5.81 million
Jan 8, 2 PM $ 0.166
+0.60%
$ 106.04 million $ 5.9 million
Jan 8, 1 PM $ 0.165
-0.32%
$ 105.38 million $ 5.92 million
Jan 8, 12 PM $ 0.166
-0.28%
$ 105.68 million $ 5.92 million
Jan 8, 11 AM $ 0.166
-1.34%
$ 106.04 million $ 5.96 million
Jan 8, 10 AM $ 0.168
+0.58%
$ 107.47 million $ 6.02 million
Jan 8, 9 AM $ 0.167
-0.44%
$ 106.85 million $ 5.95 million
Jan 8, 8 AM $ 0.168
-0.89%
$ 107.33 million $ 5.96 million
Jan 8, 7 AM $ 0.17
+0.91%
$ 108.28 million $ 6.01 million
Jan 8, 6 AM $ 0.168
-1.74%
$ 107.3 million $ 5.83 million
Jan 8, 5 AM $ 0.171
+1.04%
$ 109.2 million $ 5.68 million
Jan 8, 4 AM $ 0.169
-1.93%
$ 108.08 million $ 5.41 million
Jan 8, 3 AM $ 0.173
-2.20%
$ 110.34 million $ 5.2 million
Jan 8, 2 AM $ 0.176
-0.74%
$ 112.65 million $ 4.92 million
Jan 8, 1 AM $ 0.178
+0.40%
$ 113.53 million $ 4.82 million
Jan 8, 12 AM $ 0.177
+1.36%
$ 113.07 million $ 4.8 million
Jan 7, 11 PM $ 0.175
+0.56%
$ 111.54 million $ 4.79 million
Jan 7, 10 PM $ 0.174
-0.91%
$ 110.93 million $ 4.78 million
Jan 7, 9 PM $ 0.175
+0.16%
$ 111.94 million $ 4.78 million
Jan 7, 8 PM $ 0.175
-1.00%
$ 111.76 million $ 4.92 million
Jan 7, 7 PM $ 0.177
+0.29%
$ 112.9 million $ 4.97 million
Jan 7, 6 PM $ 0.176
-0.02%
$ 112.56 million $ 4.94 million
Jan 7, 5 PM $ 0.176
+0.31%
$ 112.58 million $ 5 million
Jan 7, 4 PM $ 0.176
+0.42%
$ 112.23 million $ 5.1 million
Jan 7, 3 PM $ 0.175
-1.60%
$ 111.76 million $ 5.33 million
Jan 7, 2 PM $ 0.178
-0.41%
$ 113.58 million $ 5.6 million
Jan 7, 1 PM $ 0.179
-0.41%
$ 114.06 million $ 5.72 million
Jan 7, 12 PM $ 0.179
-1.81%
$ 114.52 million $ 5.8 million
Jan 7, 11 AM $ 0.183
+1.42%
$ 116.63 million $ 5.77 million
Jan 7, 10 AM $ 0.18
+1.14%
$ 115 million $ 5.53 million
Jan 7, 9 AM $ 0.178
-1.52%
$ 113.7 million $ 5.48 million
Jan 7, 8 AM $ 0.181
+0.09%
$ 115.47 million $ 5.48 million
Jan 7, 7 AM $ 0.181
+1.68%
$ 115.26 million $ 5.41 million
Jan 7, 6 AM $ 0.178
-0.26%
$ 113.44 million $ 5.45 million
Jan 7, 5 AM $ 0.178
+0.49%
$ 113.73 million $ 5.46 million
Jan 7, 4 AM $ 0.177
-0.50%
$ 113.18 million $ 5.45 million
Jan 7, 3 AM $ 0.178
+0.03%
$ 113.76 million $ 5.43 million
Jan 7, 2 AM $ 0.178
+0.18%
$ 113.73 million $ 5.42 million
Jan 7, 1 AM $ 0.178
-0.09%
$ 113.53 million $ 5.49 million
Jan 7, 12 AM $ 0.178
-1.89%
$ 113.63 million $ 5.46 million
Jan 6, 11 PM $ 0.181
+0.39%
$ 115.85 million $ 5.66 million