Open Historical Data

OPEN Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 8 PM $ 0.162
+0.13%
$ 66.83 million $ 6.62 million
Dec 23, 7 PM $ 0.161
+0.31%
$ 66.7 million $ 6.74 million
Dec 23, 6 PM $ 0.161
+1.18%
$ 66.53 million $ 7.04 million
Dec 23, 5 PM $ 0.159
-2.86%
$ 65.76 million $ 7.02 million
Dec 23, 4 PM $ 0.164
+0.76%
$ 67.69 million $ 6.38 million
Dec 23, 3 PM $ 0.162
+0.63%
$ 67.18 million $ 6.49 million
Dec 23, 2 PM $ 0.161
-0.42%
$ 66.74 million $ 7.17 million
Dec 23, 1 PM $ 0.162
-0.40%
$ 67.02 million $ 7.47 million
Dec 23, 12 PM $ 0.163
-0.49%
$ 67.3 million $ 7.69 million
Dec 23, 11 AM $ 0.163
+0.56%
$ 67.62 million $ 7.99 million
Dec 23, 10 AM $ 0.163
+0.03%
$ 67.25 million $ 8.15 million
Dec 23, 9 AM $ 0.162
+0.12%
$ 67.23 million $ 8.32 million
Dec 23, 8 AM $ 0.162
-0.61%
$ 67.15 million $ 8.75 million
Dec 23, 7 AM $ 0.163
+0.00%
$ 67.56 million $ 8.87 million
Dec 23, 6 AM $ 0.163
+0.55%
$ 67.56 million $ 9.11 million
Dec 23, 5 AM $ 0.162
+0.05%
$ 67.19 million $ 9.29 million
Dec 23, 4 AM $ 0.162
-0.62%
$ 67.16 million $ 9.41 million
Dec 23, 3 AM $ 0.163
+0.51%
$ 67.54 million $ 9.5 million
Dec 23, 2 AM $ 0.162
-1.07%
$ 67.23 million $ 9.46 million
Dec 23, 1 AM $ 0.164
+0.16%
$ 67.96 million $ 9.61 million
Dec 23, 12 AM $ 0.164
-2.85%
$ 67.85 million $ 10.7 million
Dec 22, 11 PM $ 0.169
+0.11%
$ 69.83 million $ 11.74 million
Dec 22, 10 PM $ 0.169
+0.76%
$ 69.76 million $ 12.07 million
Dec 22, 9 PM $ 0.167
+0.24%
$ 69.24 million $ 12.28 million
Dec 22, 8 PM $ 0.167
-0.37%
$ 69.07 million $ 12.4 million
Dec 22, 7 PM $ 0.168
-1.84%
$ 69.33 million $ 12.81 million
Dec 22, 6 PM $ 0.171
+0.31%
$ 70.63 million $ 13.01 million
Dec 22, 5 PM $ 0.17
-0.60%
$ 70.41 million $ 13.66 million
Dec 22, 4 PM $ 0.171
-0.36%
$ 70.82 million $ 14.02 million
Dec 22, 3 PM $ 0.172
-0.27%
$ 71.09 million $ 15.15 million
Dec 22, 2 PM $ 0.172
-0.21%
$ 71.28 million $ 21.12 million
Dec 22, 1 PM $ 0.173
-1.02%
$ 71.43 million $ 23.12 million
Dec 22, 12 PM $ 0.174
+0.54%
$ 72.16 million $ 30.57 million
Dec 22, 11 AM $ 0.173
+0.12%
$ 71.77 million $ 47.69 million
Dec 22, 10 AM $ 0.173
+0.48%
$ 71.69 million $ 49.71 million
Dec 22, 9 AM $ 0.172
-1.71%
$ 71.35 million $ 49.39 million
Dec 22, 8 AM $ 0.175
-0.50%
$ 72.59 million $ 49.1 million
Dec 22, 7 AM $ 0.176
-0.06%
$ 72.95 million $ 48.86 million
Dec 22, 6 AM $ 0.176
+0.92%
$ 72.99 million $ 48.57 million
Dec 22, 5 AM $ 0.175
-0.88%
$ 72.33 million $ 47.8 million
Dec 22, 4 AM $ 0.176
+0.95%
$ 72.97 million $ 47.83 million
Dec 22, 3 AM $ 0.175
+0.23%
$ 72.33 million $ 47.39 million
Dec 22, 2 AM $ 0.174
-1.18%
$ 72.14 million $ 47.19 million
Dec 22, 1 AM $ 0.176
+0.30%
$ 73.01 million $ 47.21 million
Dec 22, 12 AM $ 0.176
-0.25%
$ 72.79 million $ 45.82 million
Dec 21, 11 PM $ 0.176
+1.25%
$ 72.97 million $ 44.72 million
Dec 21, 10 PM $ 0.174
+0.03%
$ 72.07 million $ 43.81 million
Dec 21, 9 PM $ 0.174
-1.57%
$ 72.05 million $ 43.64 million
Dec 21, 8 PM $ 0.177
-1.52%
$ 73.2 million $ 43.44 million
Dec 21, 7 PM $ 0.18
+1.22%
$ 74.33 million $ 43.04 million