Open Historical Data

OPEN Page 52
Download
Date Close Price change Market cap Trading volume
Jan 6, 11 PM $ 0.181
+0.39%
$ 115.85 million $ 5.66 million
Jan 6, 10 PM $ 0.181
-0.51%
$ 115.38 million $ 5.78 million
Jan 6, 9 PM $ 0.182
+0.75%
$ 115.97 million $ 5.73 million
Jan 6, 8 PM $ 0.18
+1.76%
$ 115.17 million $ 5.56 million
Jan 6, 7 PM $ 0.177
+0.52%
$ 113.11 million $ 5.54 million
Jan 6, 6 PM $ 0.176
+1.64%
$ 112.53 million $ 5.52 million
Jan 6, 5 PM $ 0.173
-1.07%
$ 110.72 million $ 5.4 million
Jan 6, 4 PM $ 0.175
-2.11%
$ 111.79 million $ 5.37 million
Jan 6, 3 PM $ 0.179
-0.46%
$ 114.34 million $ 5.22 million
Jan 6, 2 PM $ 0.18
-0.61%
$ 114.86 million $ 5.38 million
Jan 6, 1 PM $ 0.181
+0.14%
$ 115.57 million $ 5.07 million
Jan 6, 12 PM $ 0.181
+0.95%
$ 115.42 million $ 5.08 million
Jan 6, 11 AM $ 0.179
+0.88%
$ 114.33 million $ 5.38 million
Jan 6, 10 AM $ 0.177
+0.09%
$ 113.33 million $ 6.42 million
Jan 6, 9 AM $ 0.177
+0.60%
$ 113.23 million $ 6.51 million
Jan 6, 8 AM $ 0.176
+0.09%
$ 112.56 million $ 7.53 million
Jan 6, 7 AM $ 0.176
-1.60%
$ 112.43 million $ 7.51 million
Jan 6, 6 AM $ 0.179
+0.57%
$ 114.28 million $ 7.47 million
Jan 6, 5 AM $ 0.178
-0.80%
$ 113.64 million $ 7.43 million
Jan 6, 4 AM $ 0.179
+0.77%
$ 114.55 million $ 7.46 million
Jan 6, 3 AM $ 0.178
+0.76%
$ 113.69 million $ 7.5 million
Jan 6, 2 AM $ 0.177
-0.15%
$ 112.82 million $ 7.45 million
Jan 6, 1 AM $ 0.177
+0.37%
$ 112.99 million $ 7.42 million
Jan 6, 12 AM $ 0.176
-1.45%
$ 112.56 million $ 7.41 million
Jan 5, 11 PM $ 0.179
-0.81%
$ 114.24 million $ 7.44 million
Jan 5, 10 PM $ 0.18
+0.97%
$ 115.17 million $ 7.27 million
Jan 5, 9 PM $ 0.179
+0.25%
$ 114.06 million $ 7.29 million
Jan 5, 8 PM $ 0.178
+0.07%
$ 113.74 million $ 7.26 million
Jan 5, 7 PM $ 0.178
-0.40%
$ 113.64 million $ 7.19 million
Jan 5, 6 PM $ 0.179
+0.21%
$ 114.11 million $ 7.17 million
Jan 5, 5 PM $ 0.178
-0.05%
$ 113.85 million $ 7.15 million
Jan 5, 4 PM $ 0.178
-0.19%
$ 113.92 million $ 7.06 million
Jan 5, 3 PM $ 0.179
+1.53%
$ 114.14 million $ 7.06 million
Jan 5, 2 PM $ 0.176
+0.82%
$ 112.42 million $ 7.03 million
Jan 5, 1 PM $ 0.175
-1.11%
$ 111.49 million $ 7.01 million
Jan 5, 12 PM $ 0.177
-0.77%
$ 112.76 million $ 7.19 million
Jan 5, 11 AM $ 0.178
+1.54%
$ 113.63 million $ 6.93 million
Jan 5, 10 AM $ 0.175
+0.93%
$ 111.84 million $ 5.74 million
Jan 5, 9 AM $ 0.174
+1.66%
$ 110.87 million $ 5.74 million
Jan 5, 8 AM $ 0.171
-0.32%
$ 109.06 million $ 4.67 million
Jan 5, 7 AM $ 0.171
+1.29%
$ 109.41 million $ 4.68 million
Jan 5, 6 AM $ 0.169
-0.10%
$ 108.01 million $ 4.67 million
Jan 5, 5 AM $ 0.169
-0.01%
$ 108.12 million $ 4.66 million
Jan 5, 4 AM $ 0.169
-1.54%
$ 108.13 million $ 4.65 million
Jan 5, 3 AM $ 0.172
-0.18%
$ 109.82 million $ 4.55 million
Jan 5, 2 AM $ 0.172
-1.32%
$ 110.04 million $ 4.52 million
Jan 5, 1 AM $ 0.175
+1.29%
$ 111.49 million $ 4.39 million
Jan 5, 12 AM $ 0.172
-0.89%
$ 110.07 million $ 4.23 million
Jan 4, 11 PM $ 0.174
-0.32%
$ 111.06 million $ 4.24 million
Jan 4, 10 PM $ 0.174
+0.41%
$ 111.41 million $ 4.25 million