Open Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 7 AM $ 0.184
-2.37%
$ 122.42 million $ 36.15 million
Apr 9, 6 AM $ 0.188
-0.75%
$ 125.39 million $ 35.59 million
Apr 9, 5 AM $ 0.189
-0.06%
$ 126.34 million $ 34.87 million
Apr 9, 4 AM $ 0.19
+2.48%
$ 126.41 million $ 33.19 million
Apr 9, 3 AM $ 0.185
-1.64%
$ 123.35 million $ 27.51 million
Apr 9, 2 AM $ 0.188
+2.63%
$ 125.38 million $ 26.15 million
Apr 9, 1 AM $ 0.183
+3.57%
$ 122.16 million $ 24.25 million
Apr 9, 12 AM $ 0.177
-0.83%
$ 117.95 million $ 23.18 million
Apr 8, 11 PM $ 0.178
+0.09%
$ 118.94 million $ 23.07 million
Apr 8, 10 PM $ 0.178
-0.72%
$ 118.82 million $ 23.02 million
Apr 8, 9 PM $ 0.179
+0.42%
$ 119.69 million $ 23.29 million
Apr 8, 8 PM $ 0.179
+0.12%
$ 119.18 million $ 23.27 million
Apr 8, 7 PM $ 0.178
-0.73%
$ 119.04 million $ 23.26 million
Apr 8, 6 PM $ 0.18
-0.70%
$ 119.92 million $ 23.33 million
Apr 8, 5 PM $ 0.181
+0.76%
$ 120.75 million $ 23.45 million
Apr 8, 4 PM $ 0.18
-0.36%
$ 119.86 million $ 23.29 million
Apr 8, 3 PM $ 0.18
+0.27%
$ 120.29 million $ 23.28 million
Apr 8, 2 PM $ 0.18
-0.84%
$ 119.97 million $ 24.7 million
Apr 8, 1 PM $ 0.181
-1.29%
$ 120.95 million $ 24.46 million
Apr 8, 12 PM $ 0.184
+0.42%
$ 122.54 million $ 23.99 million
Apr 8, 11 AM $ 0.183
-0.01%
$ 122.03 million $ 23.53 million
Apr 8, 10 AM $ 0.183
+1.88%
$ 122.05 million $ 22.41 million
Apr 8, 9 AM $ 0.18
+0.17%
$ 119.79 million $ 21.72 million
Apr 8, 8 AM $ 0.179
-0.06%
$ 119.63 million $ 19.44 million
Apr 8, 7 AM $ 0.179
-0.32%
$ 119.69 million $ 6.86 million
Apr 8, 6 AM $ 0.18
-0.64%
$ 120.08 million $ 6.91 million
Apr 8, 5 AM $ 0.181
+0.73%
$ 120.86 million $ 6.94 million
Apr 8, 4 AM $ 0.18
+2.20%
$ 119.98 million $ 6.7 million
Apr 8, 3 AM $ 0.176
-0.71%
$ 117.4 million $ 6.5 million
Apr 8, 2 AM $ 0.177
+0.88%
$ 118.25 million $ 6.44 million
Apr 8, 1 AM $ 0.176
+0.56%
$ 117.22 million $ 6.56 million
Apr 8, 12 AM $ 0.175
-0.64%
$ 116.56 million $ 6.65 million
Apr 7, 11 PM $ 0.176
+2.10%
$ 117.35 million $ 6.78 million
Apr 7, 10 PM $ 0.172
+1.93%
$ 114.94 million $ 6.73 million
Apr 7, 9 PM $ 0.169
+1.70%
$ 112.76 million $ 6.52 million
Apr 7, 8 PM $ 0.166
+0.00%
$ 110.87 million $ 6.37 million
Apr 7, 7 PM $ 0.166
-0.17%
$ 110.87 million $ 6.35 million
Apr 7, 6 PM $ 0.167
-0.85%
$ 111.06 million $ 6.31 million
Apr 7, 5 PM $ 0.168
+0.76%
$ 112.02 million $ 6.35 million
Apr 7, 4 PM $ 0.167
+0.04%
$ 111.18 million $ 6.49 million
Apr 7, 3 PM $ 0.167
+0.04%
$ 111.13 million $ 6.59 million
Apr 7, 2 PM $ 0.167
-0.59%
$ 111.09 million $ 6.97 million
Apr 7, 1 PM $ 0.168
-0.37%
$ 111.74 million $ 7.47 million
Apr 7, 12 PM $ 0.168
-0.85%
$ 112.16 million $ 7.9 million
Apr 7, 11 AM $ 0.17
-0.95%
$ 113.12 million $ 8 million
Apr 7, 10 AM $ 0.171
-0.56%
$ 114.21 million $ 8.13 million
Apr 7, 9 AM $ 0.172
-0.25%
$ 114.85 million $ 8.1 million
Apr 7, 8 AM $ 0.173
+0.35%
$ 115.13 million $ 8.28 million
Apr 7, 7 AM $ 0.172
+0.82%
$ 114.73 million $ 8.2 million
Apr 7, 6 AM $ 0.171
+0.09%
$ 113.8 million $ 8.32 million