Open Historical Data

OPEN Page 55
Download
Date Close Price change Market cap Trading volume
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
Dec 31, 8 PM $ 0.156
-0.23%
$ 99.76 million $ 6.08 million
Dec 31, 7 PM $ 0.157
+1.53%
$ 99.99 million $ 6.18 million
Dec 31, 6 PM $ 0.154
-0.39%
$ 98.53 million $ 6.18 million
Dec 31, 5 PM $ 0.155
-1.43%
$ 98.87 million $ 6.15 million
Dec 31, 4 PM $ 0.157
-2.12%
$ 100.3 million $ 6.09 million
Dec 31, 3 PM $ 0.16
-0.23%
$ 102.48 million $ 5.91 million
Dec 31, 2 PM $ 0.161
-0.29%
$ 102.71 million $ 6.27 million
Dec 31, 1 PM $ 0.161
+0.68%
$ 103.01 million $ 6.49 million
Dec 31, 12 PM $ 0.16
-0.56%
$ 102.32 million $ 6.77 million
Dec 31, 11 AM $ 0.161
+0.59%
$ 102.89 million $ 7.13 million
Dec 31, 10 AM $ 0.16
-1.23%
$ 102.28 million $ 7.52 million
Dec 31, 9 AM $ 0.162
+0.76%
$ 103.56 million $ 7.98 million
Dec 31, 8 AM $ 0.161
-0.66%
$ 102.82 million $ 9.53 million
Dec 31, 7 AM $ 0.162
-0.22%
$ 103.48 million $ 9.79 million
Dec 31, 6 AM $ 0.162
-0.56%
$ 103.69 million $ 10.23 million
Dec 31, 5 AM $ 0.163
-0.11%
$ 104.28 million $ 11.01 million
Dec 31, 4 AM $ 0.163
-0.63%
$ 104.39 million $ 11.75 million
Dec 31, 3 AM $ 0.164
+0.06%
$ 105.05 million $ 12.29 million
Dec 31, 2 AM $ 0.164
+0.01%
$ 104.99 million $ 12.96 million
Dec 31, 1 AM $ 0.164
+0.64%
$ 104.98 million $ 13.69 million
Dec 31, 12 AM $ 0.163
-3.71%
$ 104.31 million $ 15.36 million
Dec 30, 11 PM $ 0.17
+0.12%
$ 108.33 million $ 30.68 million
Dec 30, 10 PM $ 0.169
+0.16%
$ 108.2 million $ 30.6 million
Dec 30, 9 PM $ 0.169
+1.02%
$ 108.03 million $ 30.62 million
Dec 30, 8 PM $ 0.167
-0.12%
$ 106.94 million $ 30.36 million
Dec 30, 7 PM $ 0.168
-0.66%
$ 107.04 million $ 30.13 million
Dec 30, 6 PM $ 0.169
-0.18%
$ 107.78 million $ 30.05 million
Dec 30, 5 PM $ 0.169
-0.56%
$ 107.97 million $ 29.95 million
Dec 30, 4 PM $ 0.17
-0.28%
$ 108.58 million $ 30 million
Dec 30, 3 PM $ 0.171
+0.72%
$ 108.91 million $ 29.89 million
Dec 30, 2 PM $ 0.169
-0.19%
$ 108.13 million $ 31.54 million
Dec 30, 1 PM $ 0.17
+0.15%
$ 108.34 million $ 31.35 million
Dec 30, 12 PM $ 0.169
-0.44%
$ 108.17 million $ 30.99 million
Dec 30, 11 AM $ 0.17
-1.21%
$ 108.65 million $ 30.96 million
Dec 30, 10 AM $ 0.172
+1.02%
$ 110 million $ 30.7 million
Dec 30, 9 AM $ 0.171
-0.42%
$ 108.9 million $ 29.94 million
Dec 30, 8 AM $ 0.172
-0.98%
$ 110.18 million $ 29.78 million
Dec 30, 7 AM $ 0.174
+2.10%
$ 110.85 million $ 29.53 million
Dec 30, 6 AM $ 0.17
-0.65%
$ 108.57 million $ 28.69 million
Dec 30, 5 AM $ 0.171
+0.87%
$ 109.24 million $ 28.27 million
Dec 30, 4 AM $ 0.17
-1.98%
$ 108.45 million $ 27.61 million
Dec 30, 3 AM $ 0.173
+1.36%
$ 110.53 million $ 27.37 million
Dec 30, 2 AM $ 0.171
+0.48%
$ 109.2 million $ 26.41 million
Dec 30, 1 AM $ 0.17
-2.27%
$ 108.53 million $ 25.36 million
Dec 30, 12 AM $ 0.174
+7.68%
$ 111.06 million $ 23.67 million
Dec 29, 11 PM $ 0.161
-0.60%
$ 103.07 million $ 5.96 million
Dec 29, 10 PM $ 0.162
+0.69%
$ 103.69 million $ 6 million
Dec 29, 9 PM $ 0.161
+1.04%
$ 102.99 million $ 5.84 million