Open Historical Data

OPEN Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 7 PM $ 0.18
+1.22%
$ 74.33 million $ 43.04 million
Dec 21, 6 PM $ 0.177
-3.17%
$ 73.41 million $ 42.35 million
Dec 21, 5 PM $ 0.183
-0.96%
$ 75.81 million $ 42.18 million
Dec 21, 4 PM $ 0.185
-2.24%
$ 76.54 million $ 41.79 million
Dec 21, 3 PM $ 0.189
-3.25%
$ 78.27 million $ 40.84 million
Dec 21, 2 PM $ 0.196
+2.39%
$ 80.89 million $ 38.48 million
Dec 21, 1 PM $ 0.191
-7.30%
$ 78.99 million $ 36.86 million
Dec 21, 12 PM $ 0.205
+5.51%
$ 84.96 million $ 30.44 million
Dec 21, 11 AM $ 0.195
+10.02%
$ 80.52 million $ 8.44 million
Dec 21, 10 AM $ 0.177
-0.61%
$ 73.17 million $ 5.84 million
Dec 21, 9 AM $ 0.178
+0.02%
$ 73.62 million $ 5.94 million
Dec 21, 8 AM $ 0.178
+0.78%
$ 73.61 million $ 5.89 million
Dec 21, 7 AM $ 0.177
+0.59%
$ 73.04 million $ 5.75 million
Dec 21, 6 AM $ 0.175
+0.80%
$ 72.61 million $ 5.77 million
Dec 21, 5 AM $ 0.174
+0.40%
$ 72.03 million $ 5.85 million
Dec 21, 4 AM $ 0.173
+0.01%
$ 71.74 million $ 6.03 million
Dec 21, 3 AM $ 0.173
+0.47%
$ 71.73 million $ 6.11 million
Dec 21, 2 AM $ 0.173
-0.33%
$ 71.43 million $ 6.18 million
Dec 21, 1 AM $ 0.173
-1.14%
$ 71.63 million $ 6.64 million
Dec 21, 12 AM $ 0.175
-1.29%
$ 72.46 million $ 8.16 million
Dec 20, 11 PM $ 0.177
+0.00%
$ 73.41 million $ 8.86 million
Dec 20, 10 PM $ 0.177
+0.32%
$ 73.4 million $ 8.84 million
Dec 20, 9 PM $ 0.177
+0.01%
$ 73.17 million $ 8.85 million
Dec 20, 8 PM $ 0.177
-0.09%
$ 73.16 million $ 8.81 million
Dec 20, 7 PM $ 0.177
+0.02%
$ 73.22 million $ 9.07 million
Dec 20, 6 PM $ 0.177
+0.53%
$ 73.21 million $ 9.12 million
Dec 20, 5 PM $ 0.176
+0.67%
$ 72.82 million $ 9.16 million
Dec 20, 4 PM $ 0.175
+0.29%
$ 72.34 million $ 9.22 million
Dec 20, 3 PM $ 0.174
-0.26%
$ 72.12 million $ 9.3 million
Dec 20, 2 PM $ 0.175
-1.01%
$ 72.3 million $ 9.47 million
Dec 20, 1 PM $ 0.177
-0.24%
$ 73.04 million $ 8.11 million
Dec 20, 12 PM $ 0.177
+0.67%
$ 73.21 million $ 7.9 million
Dec 20, 11 AM $ 0.176
+1.10%
$ 72.72 million $ 7.8 million
Dec 20, 10 AM $ 0.174
-0.04%
$ 71.93 million $ 7.65 million
Dec 20, 9 AM $ 0.174
-0.03%
$ 71.96 million $ 7.57 million
Dec 20, 8 AM $ 0.174
+0.22%
$ 71.98 million $ 7.58 million
Dec 20, 7 AM $ 0.174
-0.30%
$ 71.82 million $ 7.59 million
Dec 20, 6 AM $ 0.174
+0.78%
$ 72.04 million $ 7.57 million
Dec 20, 5 AM $ 0.173
+0.22%
$ 71.48 million $ 7.47 million
Dec 20, 4 AM $ 0.172
-0.14%
$ 71.32 million $ 7.27 million
Dec 20, 3 AM $ 0.173
+0.48%
$ 71.42 million $ 7.19 million
Dec 20, 2 AM $ 0.172
-1.49%
$ 71.08 million $ 7.24 million
Dec 20, 1 AM $ 0.174
-1.25%
$ 72.19 million $ 7.05 million
Dec 20, 12 AM $ 0.177
+3.95%
$ 73.07 million $ 5.31 million
Dec 19, 11 PM $ 0.17
-0.28%
$ 70.3 million $ 3.86 million
Dec 19, 10 PM $ 0.17
+0.34%
$ 70.49 million $ 3.86 million
Dec 19, 9 PM $ 0.17
-0.82%
$ 70.25 million $ 3.87 million
Dec 19, 8 PM $ 0.171
-0.39%
$ 70.83 million $ 4.04 million
Dec 19, 7 PM $ 0.172
+2.06%
$ 71.11 million $ 4.09 million
Dec 19, 6 PM $ 0.168
+0.82%
$ 69.67 million $ 4.22 million