Open Historical Data

OPEN Page 57
Download
Date Close Price change Market cap Trading volume
Dec 27, 9 PM $ 0.164
-0.43%
$ 104.67 million $ 4.75 million
Dec 27, 8 PM $ 0.165
+0.54%
$ 105.12 million $ 4.72 million
Dec 27, 7 PM $ 0.164
+1.30%
$ 104.55 million $ 4.64 million
Dec 27, 6 PM $ 0.162
-0.41%
$ 103.22 million $ 4.4 million
Dec 27, 5 PM $ 0.162
-0.05%
$ 103.65 million $ 4.34 million
Dec 27, 4 PM $ 0.162
-0.47%
$ 103.7 million $ 4.41 million
Dec 27, 3 PM $ 0.163
+0.30%
$ 104.18 million $ 4.37 million
Dec 27, 2 PM $ 0.163
+0.98%
$ 103.88 million $ 4.71 million
Dec 27, 1 PM $ 0.161
-0.29%
$ 102.87 million $ 4.81 million
Dec 27, 12 PM $ 0.162
+0.06%
$ 103.16 million $ 4.77 million
Dec 27, 11 AM $ 0.161
+0.55%
$ 103.1 million $ 4.8 million
Dec 27, 10 AM $ 0.161
-0.38%
$ 102.54 million $ 4.81 million
Dec 27, 9 AM $ 0.161
-0.93%
$ 102.93 million $ 4.84 million
Dec 27, 8 AM $ 0.163
-0.62%
$ 103.9 million $ 4.87 million
Dec 27, 7 AM $ 0.164
-0.29%
$ 104.55 million $ 5.06 million
Dec 27, 6 AM $ 0.164
-0.16%
$ 104.83 million $ 5.2 million
Dec 27, 5 AM $ 0.164
-0.86%
$ 105.02 million $ 5.28 million
Dec 27, 4 AM $ 0.166
+0.95%
$ 105.94 million $ 5.38 million
Dec 27, 3 AM $ 0.164
-0.27%
$ 104.94 million $ 5.42 million
Dec 27, 2 AM $ 0.165
+0.59%
$ 105.23 million $ 5.78 million
Dec 27, 1 AM $ 0.164
-0.29%
$ 104.62 million $ 6.13 million
Dec 27, 12 AM $ 0.164
-0.43%
$ 104.92 million $ 6.82 million
Dec 26, 11 PM $ 0.165
+0.21%
$ 105.32 million $ 7.13 million
Dec 26, 10 PM $ 0.165
+0.59%
$ 105.15 million $ 7.38 million
Dec 26, 9 PM $ 0.164
+0.19%
$ 104.51 million $ 7.42 million
Dec 26, 8 PM $ 0.163
+0.49%
$ 104.35 million $ 7.38 million
Dec 26, 7 PM $ 0.163
+0.16%
$ 103.81 million $ 7.5 million
Dec 26, 6 PM $ 0.162
+0.42%
$ 103.65 million $ 7.43 million
Dec 26, 5 PM $ 0.162
+0.35%
$ 103.21 million $ 7.39 million
Dec 26, 4 PM $ 0.161
-0.41%
$ 102.85 million $ 7.39 million
Dec 26, 3 PM $ 0.162
-0.91%
$ 103.21 million $ 7.45 million
Dec 26, 2 PM $ 0.163
-1.02%
$ 104.22 million $ 7.56 million
Dec 26, 1 PM $ 0.165
+0.09%
$ 105.29 million $ 7.46 million
Dec 26, 12 PM $ 0.165
+0.12%
$ 105.19 million $ 7.57 million
Dec 26, 11 AM $ 0.164
-0.07%
$ 105.07 million $ 7.76 million
Dec 26, 10 AM $ 0.165
+0.33%
$ 105.14 million $ 8.13 million
Dec 26, 9 AM $ 0.164
+0.35%
$ 104.79 million $ 8.08 million
Dec 26, 8 AM $ 0.163
+0.09%
$ 104.44 million $ 8.12 million
Dec 26, 7 AM $ 0.163
+0.03%
$ 104.39 million $ 8.27 million
Dec 26, 6 AM $ 0.163
-1.11%
$ 104.31 million $ 8.2 million
Dec 26, 5 AM $ 0.165
+0.60%
$ 105.49 million $ 8.14 million
Dec 26, 4 AM $ 0.164
+0.05%
$ 104.85 million $ 8.11 million
Dec 26, 3 AM $ 0.164
-2.09%
$ 104.8 million $ 8.03 million
Dec 26, 2 AM $ 0.168
-0.05%
$ 107.04 million $ 7.76 million
Dec 26, 1 AM $ 0.168
-0.61%
$ 107.09 million $ 7.9 million
Dec 26, 12 AM $ 0.169
-1.74%
$ 107.74 million $ 7.59 million
Dec 25, 11 PM $ 0.172
+0.72%
$ 109.64 million $ 8.02 million
Dec 25, 10 PM $ 0.17
-1.23%
$ 108.86 million $ 7.8 million
Dec 25, 9 PM $ 0.173
+0.32%
$ 110.21 million $ 7.77 million
Dec 25, 8 PM $ 0.172
+0.06%
$ 109.86 million $ 7.85 million