Open Historical Data

OPEN Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 2 PM $ 0.213
-0.17%
$ 86.32 million $ 3.78 million
Dec 9, 1 PM $ 0.214
-0.08%
$ 86.46 million $ 3.81 million
Dec 9, 12 PM $ 0.214
+0.91%
$ 86.52 million $ 3.8 million
Dec 9, 11 AM $ 0.212
+0.13%
$ 85.75 million $ 3.77 million
Dec 9, 10 AM $ 0.212
+0.00%
$ 85.64 million $ 3.79 million
Dec 9, 9 AM $ 0.212
-0.09%
$ 85.64 million $ 3.78 million
Dec 9, 8 AM $ 0.212
-0.08%
$ 85.72 million $ 3.92 million
Dec 9, 7 AM $ 0.212
+0.60%
$ 85.77 million $ 3.93 million
Dec 9, 6 AM $ 0.211
+0.27%
$ 85.27 million $ 3.91 million
Dec 9, 5 AM $ 0.21
+0.25%
$ 85.04 million $ 3.96 million
Dec 9, 4 AM $ 0.21
-1.06%
$ 84.8 million $ 3.9 million
Dec 9, 3 AM $ 0.212
+0.78%
$ 85.73 million $ 3.93 million
Dec 9, 2 AM $ 0.21
-0.34%
$ 85.07 million $ 3.91 million
Dec 9, 1 AM $ 0.211
-1.36%
$ 85.36 million $ 3.85 million
Dec 9, 12 AM $ 0.214
-0.48%
$ 86.54 million $ 3.8 million
Dec 8, 11 PM $ 0.215
+0.39%
$ 86.96 million $ 3.84 million
Dec 8, 10 PM $ 0.214
-0.81%
$ 86.62 million $ 3.9 million
Dec 8, 9 PM $ 0.216
+0.12%
$ 87.34 million $ 4.11 million
Dec 8, 8 PM $ 0.216
+0.86%
$ 87.23 million $ 4.17 million
Dec 8, 7 PM $ 0.214
+0.61%
$ 86.49 million $ 4.14 million
Dec 8, 6 PM $ 0.213
-0.39%
$ 85.96 million $ 4.17 million
Dec 8, 5 PM $ 0.213
-0.57%
$ 86.29 million $ 4.23 million
Dec 8, 4 PM $ 0.215
-0.59%
$ 86.79 million $ 4.37 million
Dec 8, 3 PM $ 0.216
-0.65%
$ 87.31 million $ 4.35 million
Dec 8, 2 PM $ 0.217
-0.32%
$ 87.88 million $ 4.41 million
Dec 8, 1 PM $ 0.218
-0.01%
$ 88.17 million $ 4.69 million
Dec 8, 12 PM $ 0.218
+0.15%
$ 88.17 million $ 4.77 million
Dec 8, 11 AM $ 0.218
-0.79%
$ 88.03 million $ 4.77 million
Dec 8, 10 AM $ 0.219
+0.26%
$ 88.74 million $ 4.76 million
Dec 8, 9 AM $ 0.219
-0.08%
$ 88.51 million $ 4.78 million
Dec 8, 8 AM $ 0.219
+0.40%
$ 88.58 million $ 4.68 million
Dec 8, 7 AM $ 0.218
-0.12%
$ 88.22 million $ 4.69 million
Dec 8, 6 AM $ 0.218
+0.26%
$ 88.35 million $ 4.84 million
Dec 8, 5 AM $ 0.218
-0.14%
$ 88.11 million $ 4.76 million
Dec 8, 4 AM $ 0.218
+0.27%
$ 88.28 million $ 4.72 million
Dec 8, 3 AM $ 0.218
+0.62%
$ 88.03 million $ 4.68 million
Dec 8, 2 AM $ 0.216
+0.04%
$ 87.53 million $ 4.62 million
Dec 8, 1 AM $ 0.216
+1.68%
$ 87.44 million $ 4.57 million
Dec 8, 12 AM $ 0.213
-0.99%
$ 86.03 million $ 4.61 million
Dec 7, 11 PM $ 0.215
+0.42%
$ 86.87 million $ 4.61 million
Dec 7, 10 PM $ 0.214
-0.89%
$ 86.52 million $ 4.6 million
Dec 7, 9 PM $ 0.216
-1.73%
$ 87.22 million $ 4.43 million
Dec 7, 8 PM $ 0.22
+0.23%
$ 88.83 million $ 4.5 million
Dec 7, 7 PM $ 0.219
-0.16%
$ 88.63 million $ 4.49 million
Dec 7, 6 PM $ 0.22
+0.26%
$ 88.78 million $ 4.51 million
Dec 7, 5 PM $ 0.219
+2.52%
$ 88.57 million $ 4.42 million
Dec 7, 4 PM $ 0.214
-0.94%
$ 86.37 million $ 4.26 million
Dec 7, 3 PM $ 0.216
+3.11%
$ 87.18 million $ 4.23 million