Open Historical Data

OPEN Page 54
Download
Date Close Price change Market cap Trading volume
Jan 2, 10 PM $ 0.169
+0.30%
$ 108.06 million $ 7.87 million
Jan 2, 9 PM $ 0.169
+0.64%
$ 107.75 million $ 7.78 million
Jan 2, 8 PM $ 0.168
+0.19%
$ 107.06 million $ 7.74 million
Jan 2, 7 PM $ 0.167
+0.42%
$ 106.85 million $ 7.69 million
Jan 2, 6 PM $ 0.167
-0.13%
$ 106.4 million $ 7.69 million
Jan 2, 5 PM $ 0.167
+0.00%
$ 106.54 million $ 7.75 million
Jan 2, 4 PM $ 0.167
+0.65%
$ 106.52 million $ 7.64 million
Jan 2, 3 PM $ 0.166
-0.14%
$ 105.85 million $ 7.5 million
Jan 2, 2 PM $ 0.166
+0.24%
$ 105.85 million $ 7.72 million
Jan 2, 1 PM $ 0.166
-0.44%
$ 105.74 million $ 7.68 million
Jan 2, 12 PM $ 0.166
-0.30%
$ 106.21 million $ 7.5 million
Jan 2, 11 AM $ 0.167
+0.44%
$ 106.52 million $ 7.08 million
Jan 2, 10 AM $ 0.166
+0.20%
$ 106.05 million $ 6.87 million
Jan 2, 9 AM $ 0.166
-1.50%
$ 105.82 million $ 6.66 million
Jan 2, 8 AM $ 0.168
+1.40%
$ 107.43 million $ 5.83 million
Jan 2, 7 AM $ 0.166
+2.89%
$ 105.99 million $ 3.93 million
Jan 2, 6 AM $ 0.161
-0.27%
$ 103.01 million $ 3.4 million
Jan 2, 5 AM $ 0.162
+0.28%
$ 103.29 million $ 3.44 million
Jan 2, 4 AM $ 0.161
-0.18%
$ 103.01 million $ 3.45 million
Jan 2, 3 AM $ 0.162
+0.51%
$ 103.2 million $ 3.53 million
Jan 2, 2 AM $ 0.161
+0.12%
$ 102.67 million $ 3.58 million
Jan 2, 1 AM $ 0.161
-0.45%
$ 102.53 million $ 3.67 million
Jan 2, 12 AM $ 0.161
-0.52%
$ 103.01 million $ 3.72 million
Jan 1, 11 PM $ 0.162
+0.13%
$ 103.55 million $ 3.53 million
Jan 1, 10 PM $ 0.162
+0.34%
$ 103.42 million $ 3.58 million
Jan 1, 9 PM $ 0.161
+0.43%
$ 103.06 million $ 3.64 million
Jan 1, 8 PM $ 0.161
-0.72%
$ 102.62 million $ 3.65 million
Jan 1, 7 PM $ 0.162
+0.01%
$ 103.36 million $ 3.74 million
Jan 1, 6 PM $ 0.162
+0.48%
$ 103.35 million $ 3.75 million
Jan 1, 5 PM $ 0.161
+0.26%
$ 102.85 million $ 3.71 million
Jan 1, 4 PM $ 0.161
+0.23%
$ 102.59 million $ 3.83 million
Jan 1, 3 PM $ 0.16
-0.12%
$ 102.35 million $ 4.09 million
Jan 1, 2 PM $ 0.16
+0.25%
$ 102.44 million $ 4.21 million
Jan 1, 1 PM $ 0.16
+0.47%
$ 102.23 million $ 4.25 million
Jan 1, 12 PM $ 0.159
-0.26%
$ 101.75 million $ 4.25 million
Jan 1, 11 AM $ 0.16
+0.81%
$ 102.01 million $ 4.28 million
Jan 1, 10 AM $ 0.158
+0.37%
$ 101.18 million $ 4.26 million
Jan 1, 9 AM $ 0.158
+0.10%
$ 100.82 million $ 4.43 million
Jan 1, 8 AM $ 0.158
-0.23%
$ 100.72 million $ 4.5 million
Jan 1, 7 AM $ 0.158
+0.89%
$ 100.95 million $ 4.62 million
Jan 1, 6 AM $ 0.157
-0.51%
$ 100.06 million $ 4.68 million
Jan 1, 5 AM $ 0.157
+0.47%
$ 100.57 million $ 4.81 million
Jan 1, 4 AM $ 0.157
-0.70%
$ 100.11 million $ 4.88 million
Jan 1, 3 AM $ 0.158
-0.34%
$ 100.81 million $ 5.05 million
Jan 1, 2 AM $ 0.158
+1.85%
$ 101.18 million $ 5.05 million
Jan 1, 1 AM $ 0.155
-0.63%
$ 99.32 million $ 5.02 million
Jan 1, 12 AM $ 0.156
-0.40%
$ 99.95 million $ 5.18 million
Dec 31, 11 PM $ 0.157
+0.06%
$ 100.35 million $ 5.79 million
Dec 31, 10 PM $ 0.157
+0.45%
$ 100.33 million $ 5.82 million
Dec 31, 9 PM $ 0.156
+0.08%
$ 99.84 million $ 6.06 million