Open Historical Data

OPEN Page 63
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 4 PM $ 0.181
-1.75%
$ 73.29 million $ 4.38 million
Dec 15, 3 PM $ 0.184
-2.04%
$ 74.54 million $ 4.26 million
Dec 15, 2 PM $ 0.188
-1.51%
$ 76.15 million $ 4.01 million
Dec 15, 1 PM $ 0.191
-0.98%
$ 77.32 million $ 3.92 million
Dec 15, 12 PM $ 0.193
+0.04%
$ 78.03 million $ 3.93 million
Dec 15, 11 AM $ 0.193
-0.03%
$ 78.05 million $ 3.95 million
Dec 15, 10 AM $ 0.193
-0.13%
$ 78.08 million $ 3.94 million
Dec 15, 9 AM $ 0.193
-0.53%
$ 78.2 million $ 3.94 million
Dec 15, 8 AM $ 0.194
+0.57%
$ 78.62 million $ 3.88 million
Dec 15, 7 AM $ 0.193
-0.82%
$ 78.17 million $ 3.84 million
Dec 15, 6 AM $ 0.195
-0.17%
$ 78.82 million $ 3.85 million
Dec 15, 5 AM $ 0.195
+0.53%
$ 78.95 million $ 3.85 million
Dec 15, 4 AM $ 0.194
+0.72%
$ 78.55 million $ 3.83 million
Dec 15, 3 AM $ 0.193
-0.20%
$ 77.98 million $ 3.82 million
Dec 15, 2 AM $ 0.193
-0.52%
$ 78.14 million $ 3.82 million
Dec 15, 1 AM $ 0.194
+1.40%
$ 78.54 million $ 3.78 million
Dec 15, 12 AM $ 0.192
+0.02%
$ 77.44 million $ 3.72 million
Dec 14, 11 PM $ 0.192
+0.03%
$ 77.43 million $ 3.67 million
Dec 14, 10 PM $ 0.191
-0.51%
$ 77.4 million $ 3.61 million
Dec 14, 9 PM $ 0.192
-0.60%
$ 77.8 million $ 3.58 million
Dec 14, 8 PM $ 0.194
-0.35%
$ 78.27 million $ 3.57 million
Dec 14, 7 PM $ 0.194
-0.44%
$ 78.55 million $ 3.57 million
Dec 14, 6 PM $ 0.195
+0.65%
$ 78.9 million $ 3.63 million
Dec 14, 5 PM $ 0.194
-1.00%
$ 78.39 million $ 3.64 million
Dec 14, 4 PM $ 0.196
-0.35%
$ 79.18 million $ 3.65 million
Dec 14, 3 PM $ 0.197
-0.26%
$ 79.46 million $ 3.65 million
Dec 14, 2 PM $ 0.197
-0.83%
$ 79.63 million $ 3.67 million
Dec 14, 1 PM $ 0.199
-0.62%
$ 80.33 million $ 3.69 million
Dec 14, 12 PM $ 0.2
+0.27%
$ 80.84 million $ 3.65 million
Dec 14, 11 AM $ 0.199
-0.58%
$ 80.62 million $ 3.64 million
Dec 14, 10 AM $ 0.201
-0.50%
$ 81.09 million $ 3.59 million
Dec 14, 9 AM $ 0.202
+0.44%
$ 81.5 million $ 3.67 million
Dec 14, 8 AM $ 0.201
-0.16%
$ 81.14 million $ 3.7 million
Dec 14, 7 AM $ 0.201
-0.38%
$ 81.28 million $ 3.88 million
Dec 14, 6 AM $ 0.202
+0.55%
$ 81.58 million $ 4.15 million
Dec 14, 5 AM $ 0.201
-0.76%
$ 81.14 million $ 4.21 million
Dec 14, 4 AM $ 0.202
-1.16%
$ 81.76 million $ 4.23 million
Dec 14, 3 AM $ 0.205
-0.33%
$ 82.72 million $ 4.22 million
Dec 14, 2 AM $ 0.205
+0.33%
$ 82.92 million $ 4.27 million
Dec 14, 1 AM $ 0.205
+0.00%
$ 82.72 million $ 4.27 million
Dec 14, 12 AM $ 0.205
+0.29%
$ 82.72 million $ 4.27 million
Dec 13, 11 PM $ 0.204
+0.29%
$ 82.48 million $ 4.24 million
Dec 13, 10 PM $ 0.203
+0.22%
$ 82.25 million $ 4.22 million
Dec 13, 9 PM $ 0.203
-0.31%
$ 82.06 million $ 4.2 million
Dec 13, 8 PM $ 0.204
+0.00%
$ 82.31 million $ 4.22 million
Dec 13, 7 PM $ 0.204
+0.55%
$ 82.31 million $ 4.23 million
Dec 13, 6 PM $ 0.202
-0.19%
$ 81.86 million $ 4.16 million
Dec 13, 5 PM $ 0.203
-0.15%
$ 82.02 million $ 4.2 million