Open Historical Data

OPEN Page 65
Download
Date Close Price change Market cap Trading volume
Dec 11, 4 PM $ 0.202
-0.04%
$ 81.7 million $ 5.25 million
Dec 11, 3 PM $ 0.202
-0.59%
$ 81.69 million $ 5.17 million
Dec 11, 2 PM $ 0.203
-0.14%
$ 82.18 million $ 5.09 million
Dec 11, 1 PM $ 0.204
-0.08%
$ 82.29 million $ 5.05 million
Dec 11, 12 PM $ 0.204
+0.01%
$ 82.36 million $ 5.08 million
Dec 11, 11 AM $ 0.204
+0.36%
$ 82.35 million $ 5.07 million
Dec 11, 10 AM $ 0.203
+0.25%
$ 82.06 million $ 5.3 million
Dec 11, 9 AM $ 0.202
+0.04%
$ 81.86 million $ 5.36 million
Dec 11, 8 AM $ 0.202
-0.29%
$ 81.81 million $ 5.54 million
Dec 11, 7 AM $ 0.203
+0.21%
$ 82.05 million $ 5.65 million
Dec 11, 6 AM $ 0.203
-0.41%
$ 81.88 million $ 5.64 million
Dec 11, 5 AM $ 0.203
-0.39%
$ 82.18 million $ 5.63 million
Dec 11, 4 AM $ 0.204
+0.77%
$ 82.54 million $ 5.62 million
Dec 11, 3 AM $ 0.203
-0.77%
$ 81.91 million $ 5.44 million
Dec 11, 2 AM $ 0.204
-0.34%
$ 82.54 million $ 5.32 million
Dec 11, 1 AM $ 0.205
-1.35%
$ 82.84 million $ 5.18 million
Dec 11, 12 AM $ 0.208
-2.34%
$ 83.96 million $ 5.07 million
Dec 10, 11 PM $ 0.213
-0.74%
$ 85.97 million $ 4.95 million
Dec 10, 10 PM $ 0.214
+0.30%
$ 86.61 million $ 4.9 million
Dec 10, 9 PM $ 0.214
-1.17%
$ 86.4 million $ 4.94 million
Dec 10, 8 PM $ 0.216
-1.16%
$ 87.36 million $ 4.88 million
Dec 10, 7 PM $ 0.219
+0.76%
$ 88.38 million $ 4.77 million
Dec 10, 6 PM $ 0.217
+0.26%
$ 87.75 million $ 4.46 million
Dec 10, 5 PM $ 0.216
+0.09%
$ 87.49 million $ 4.41 million
Dec 10, 4 PM $ 0.216
+0.59%
$ 87.42 million $ 4.48 million
Dec 10, 3 PM $ 0.215
+0.08%
$ 86.9 million $ 4.63 million
Dec 10, 2 PM $ 0.215
-0.27%
$ 86.83 million $ 4.73 million
Dec 10, 1 PM $ 0.215
+0.31%
$ 87.06 million $ 4.72 million
Dec 10, 12 PM $ 0.215
-0.05%
$ 86.79 million $ 4.73 million
Dec 10, 11 AM $ 0.215
-0.76%
$ 86.84 million $ 4.74 million
Dec 10, 10 AM $ 0.216
-0.88%
$ 87.5 million $ 4.48 million
Dec 10, 9 AM $ 0.218
-0.64%
$ 88.28 million $ 4.41 million
Dec 10, 8 AM $ 0.22
-0.74%
$ 88.85 million $ 4.24 million
Dec 10, 7 AM $ 0.221
+0.09%
$ 89.49 million $ 4.1 million
Dec 10, 6 AM $ 0.221
+0.24%
$ 89.4 million $ 4.07 million
Dec 10, 5 AM $ 0.221
+0.13%
$ 89.19 million $ 4.09 million
Dec 10, 4 AM $ 0.22
+0.16%
$ 89.08 million $ 4.18 million
Dec 10, 3 AM $ 0.22
+0.23%
$ 88.94 million $ 4.21 million
Dec 10, 2 AM $ 0.219
-0.10%
$ 88.73 million $ 4.24 million
Dec 10, 1 AM $ 0.22
-0.36%
$ 88.83 million $ 4.39 million
Dec 10, 12 AM $ 0.22
-1.68%
$ 89.15 million $ 4.49 million
Dec 9, 11 PM $ 0.224
-0.34%
$ 90.65 million $ 4.45 million
Dec 9, 10 PM $ 0.225
+2.51%
$ 91.01 million $ 4.42 million
Dec 9, 9 PM $ 0.22
-0.93%
$ 88.79 million $ 4.21 million
Dec 9, 8 PM $ 0.222
-0.45%
$ 89.62 million $ 4.19 million
Dec 9, 7 PM $ 0.223
+0.51%
$ 90.03 million $ 4.09 million
Dec 9, 6 PM $ 0.222
-0.08%
$ 89.57 million $ 4.06 million
Dec 9, 5 PM $ 0.222
-0.47%
$ 89.63 million $ 4.08 million
Dec 9, 4 PM $ 0.223
+1.11%
$ 90.06 million $ 4.02 million
Dec 9, 3 PM $ 0.22
+3.17%
$ 89.06 million $ 3.9 million