Open Historical Data

OPEN Page 53
Download
Date Close Price change Market cap Trading volume
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
Jan 4, 9 PM $ 0.174
-0.25%
$ 110.95 million $ 4.16 million
Jan 4, 8 PM $ 0.174
+0.14%
$ 111.23 million $ 4.19 million
Jan 4, 7 PM $ 0.174
-0.45%
$ 111.08 million $ 4.28 million
Jan 4, 6 PM $ 0.175
-0.44%
$ 111.57 million $ 4.24 million
Jan 4, 5 PM $ 0.175
+0.00%
$ 112.07 million $ 4.22 million
Jan 4, 4 PM $ 0.175
-0.13%
$ 112.07 million $ 4.18 million
Jan 4, 3 PM $ 0.176
+0.05%
$ 112.21 million $ 4.11 million
Jan 4, 2 PM $ 0.176
+0.12%
$ 112.16 million $ 4.12 million
Jan 4, 1 PM $ 0.175
+0.93%
$ 112.03 million $ 3.97 million
Jan 4, 12 PM $ 0.174
+0.84%
$ 111 million $ 3.67 million
Jan 4, 11 AM $ 0.172
+0.14%
$ 110.07 million $ 3.47 million
Jan 4, 10 AM $ 0.172
-0.03%
$ 109.92 million $ 3.45 million
Jan 4, 9 AM $ 0.172
+0.41%
$ 109.95 million $ 3.28 million
Jan 4, 8 AM $ 0.171
-0.19%
$ 109.51 million $ 3.26 million
Jan 4, 7 AM $ 0.172
-0.01%
$ 109.72 million $ 3.25 million
Jan 4, 6 AM $ 0.172
-0.46%
$ 109.73 million $ 3.33 million
Jan 4, 5 AM $ 0.173
-0.21%
$ -- $ 3.4 million
Jan 4, 4 AM $ 0.173
+0.08%
$ -- $ 3.5 million
Jan 4, 3 AM $ 0.173
+0.38%
$ -- $ 3.69 million
Jan 4, 2 AM $ 0.172
-0.21%
$ -- $ 3.69 million
Jan 4, 1 AM $ 0.173
-0.41%
$ 110.19 million $ 3.72 million
Jan 4, 12 AM $ 0.173
+0.36%
$ -- $ 3.84 million
Jan 3, 11 PM $ 0.173
+0.90%
$ 110.25 million $ 3.74 million
Jan 3, 10 PM $ 0.171
+0.23%
$ 109.27 million $ 3.7 million
Jan 3, 9 PM $ 0.171
-0.33%
$ 109.02 million $ 3.73 million
Jan 3, 8 PM $ 0.171
+1.13%
$ 109.39 million $ 3.72 million
Jan 3, 7 PM $ 0.169
-0.23%
$ 108.16 million $ 3.66 million
Jan 3, 6 PM $ 0.17
+0.10%
$ 108.41 million $ 3.69 million
Jan 3, 5 PM $ 0.17
+0.03%
$ 108.3 million $ 3.72 million
Jan 3, 4 PM $ 0.17
+0.60%
$ 108.29 million $ 3.81 million
Jan 3, 3 PM $ 0.168
-0.06%
$ 107.64 million $ 3.93 million
Jan 3, 2 PM $ 0.169
-0.18%
$ 107.68 million $ 4.19 million
Jan 3, 1 PM $ 0.169
-0.11%
$ 107.87 million $ 4.91 million
Jan 3, 12 PM $ 0.169
+0.68%
$ 108.04 million $ 5.15 million
Jan 3, 11 AM $ 0.168
-0.38%
$ 107.23 million $ 5.49 million
Jan 3, 10 AM $ 0.169
-0.01%
$ 107.65 million $ 5.68 million
Jan 3, 9 AM $ 0.169
+0.83%
$ 107.66 million $ 5.85 million
Jan 3, 8 AM $ 0.167
+0.21%
$ 106.77 million $ 6.93 million
Jan 3, 7 AM $ 0.167
-1.70%
$ 106.54 million $ 8.12 million
Jan 3, 6 AM $ 0.17
-0.34%
$ 108.38 million $ 8.59 million
Jan 3, 5 AM $ 0.17
-0.98%
$ 108.74 million $ 8.53 million
Jan 3, 4 AM $ 0.172
+0.80%
$ 109.83 million $ 8.45 million
Jan 3, 3 AM $ 0.171
+0.88%
$ 108.96 million $ 8.17 million
Jan 3, 2 AM $ 0.169
+0.18%
$ 108.02 million $ 8.09 million
Jan 3, 1 AM $ 0.169
-0.39%
$ 107.78 million $ 8.04 million
Jan 3, 12 AM $ 0.169
-0.47%
$ 108.27 million $ 7.87 million
Jan 2, 11 PM $ 0.17
+0.60%
$ 108.71 million $ 7.93 million
Jan 2, 10 PM $ 0.169
+0.30%
$ 108.06 million $ 7.87 million