Open Historical Data

OPEN Page 62
Download
Date Close Price change Market cap Trading volume
Dec 17, 6 PM $ 0.171
-1.63%
$ 69.29 million $ 7.93 million
Dec 17, 5 PM $ 0.174
-0.89%
$ 70.42 million $ 7.87 million
Dec 17, 4 PM $ 0.176
-2.35%
$ 71.05 million $ 7.75 million
Dec 17, 3 PM $ 0.18
-1.82%
$ 72.77 million $ 7.77 million
Dec 17, 2 PM $ 0.183
+1.26%
$ 74.11 million $ 7.62 million
Dec 17, 1 PM $ 0.181
-0.77%
$ 73.19 million $ 7.34 million
Dec 17, 12 PM $ 0.182
-0.38%
$ 73.76 million $ 7.29 million
Dec 17, 11 AM $ 0.183
+0.95%
$ 74.04 million $ 7.05 million
Dec 17, 10 AM $ 0.181
-0.70%
$ 73.34 million $ 6.99 million
Dec 17, 9 AM $ 0.183
-0.67%
$ 73.86 million $ 6.92 million
Dec 17, 8 AM $ 0.184
-1.78%
$ 74.36 million $ 6.76 million
Dec 17, 7 AM $ 0.187
-0.97%
$ 75.71 million $ 6.55 million
Dec 17, 6 AM $ 0.189
-2.61%
$ 76.43 million $ 6.25 million
Dec 17, 5 AM $ 0.194
+3.55%
$ 78.48 million $ 5.25 million
Dec 17, 4 AM $ 0.187
+0.19%
$ 75.79 million $ 4.21 million
Dec 17, 3 AM $ 0.187
+2.09%
$ 75.64 million $ 3.97 million
Dec 17, 2 AM $ 0.183
+0.61%
$ 74.09 million $ 3.84 million
Dec 17, 1 AM $ 0.182
+0.26%
$ 73.59 million $ 3.87 million
Dec 17, 12 AM $ 0.182
-1.14%
$ 73.44 million $ 3.93 million
Dec 16, 11 PM $ 0.184
+0.20%
$ 74.28 million $ 3.95 million
Dec 16, 10 PM $ 0.183
+0.06%
$ 74.13 million $ 3.97 million
Dec 16, 9 PM $ 0.183
+0.19%
$ 74.09 million $ 4.03 million
Dec 16, 8 PM $ 0.183
+0.71%
$ 73.96 million $ 4.05 million
Dec 16, 7 PM $ 0.182
-0.13%
$ 73.44 million $ 4.09 million
Dec 16, 6 PM $ 0.182
+1.01%
$ 73.53 million $ 4.16 million
Dec 16, 5 PM $ 0.18
-1.12%
$ 72.79 million $ 4.24 million
Dec 16, 4 PM $ 0.182
-0.55%
$ 73.63 million $ 4.36 million
Dec 16, 3 PM $ 0.183
+0.81%
$ 74.03 million $ 4.28 million
Dec 16, 2 PM $ 0.182
+0.39%
$ 73.44 million $ 4.55 million
Dec 16, 1 PM $ 0.181
-0.40%
$ 73.15 million $ 4.54 million
Dec 16, 12 PM $ 0.182
-0.25%
$ 73.45 million $ 4.48 million
Dec 16, 11 AM $ 0.182
+0.46%
$ 73.64 million $ 4.5 million
Dec 16, 10 AM $ 0.181
+1.56%
$ 73.33 million $ 4.57 million
Dec 16, 9 AM $ 0.179
-0.19%
$ 72.21 million $ 4.55 million
Dec 16, 8 AM $ 0.179
+0.15%
$ 72.29 million $ 4.59 million
Dec 16, 7 AM $ 0.179
-1.39%
$ 72.24 million $ 4.59 million
Dec 16, 6 AM $ 0.181
+0.44%
$ 73.27 million $ 4.6 million
Dec 16, 5 AM $ 0.18
+0.77%
$ 72.95 million $ 4.6 million
Dec 16, 4 AM $ 0.179
-0.20%
$ 72.39 million $ 4.55 million
Dec 16, 3 AM $ 0.179
+0.16%
$ 72.53 million $ 4.55 million
Dec 16, 2 AM $ 0.179
+1.17%
$ 72.41 million $ 4.56 million
Dec 16, 1 AM $ 0.177
-0.53%
$ 71.57 million $ 4.56 million
Dec 16, 12 AM $ 0.178
-1.53%
$ 71.95 million $ 4.55 million
Dec 15, 11 PM $ 0.181
+0.65%
$ 73.07 million $ 4.61 million
Dec 15, 10 PM $ 0.18
+0.19%
$ 72.6 million $ 4.64 million
Dec 15, 9 PM $ 0.179
+0.72%
$ 72.46 million $ 4.64 million
Dec 15, 8 PM $ 0.178
-0.28%
$ 71.95 million $ 4.62 million
Dec 15, 7 PM $ 0.178
+0.25%
$ 72.15 million $ 4.6 million
Dec 15, 6 PM $ 0.178
+0.03%
$ 71.97 million $ 4.52 million
Dec 15, 5 PM $ 0.178
-1.81%
$ 71.97 million $ 4.42 million