Open Historical Data

OPEN Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 3 PM $ 0.216
+3.11%
$ 87.18 million $ 4.23 million
Dec 7, 2 PM $ 0.209
-1.88%
$ 84.55 million $ 4.08 million
Dec 7, 1 PM $ 0.213
-1.41%
$ 86.19 million $ 3.81 million
Dec 7, 12 PM $ 0.216
-0.13%
$ 87.41 million $ 3.75 million
Dec 7, 11 AM $ 0.216
-0.01%
$ 87.53 million $ 3.73 million
Dec 7, 10 AM $ 0.216
-0.31%
$ 87.53 million $ 3.72 million
Dec 7, 9 AM $ 0.217
+0.09%
$ 87.8 million $ 3.68 million
Dec 7, 8 AM $ 0.217
+0.15%
$ 87.72 million $ 3.69 million
Dec 7, 7 AM $ 0.217
-1.42%
$ 87.59 million $ 3.68 million
Dec 7, 6 AM $ 0.22
+0.64%
$ 88.84 million $ 3.51 million
Dec 7, 5 AM $ 0.218
+0.22%
$ 88.29 million $ 3.48 million
Dec 7, 4 AM $ 0.218
-0.64%
$ 88.09 million $ 3.48 million
Dec 7, 3 AM $ 0.219
+0.18%
$ 88.66 million $ 3.48 million
Dec 7, 2 AM $ 0.219
+0.58%
$ 88.51 million $ 3.51 million
Dec 7, 1 AM $ 0.218
-0.95%
$ 88 million $ 3.52 million
Dec 7, 12 AM $ 0.22
-0.10%
$ 88.84 million $ 3.48 million
Dec 6, 11 PM $ 0.22
+0.01%
$ 88.92 million $ 3.43 million
Dec 6, 10 PM $ 0.22
-0.92%
$ 88.91 million $ 3.45 million
Dec 6, 9 PM $ 0.222
+0.39%
$ 89.75 million $ 3.47 million
Dec 6, 8 PM $ 0.221
+0.06%
$ 89.4 million $ 3.39 million
Dec 6, 7 PM $ 0.221
-0.39%
$ 89.36 million $ 3.42 million
Dec 6, 6 PM $ 0.222
-0.43%
$ 89.7 million $ 3.42 million
Dec 6, 5 PM $ 0.223
+1.11%
$ 90.09 million $ 3.63 million
Dec 6, 4 PM $ 0.22
+0.87%
$ 89.11 million $ 3.74 million
Dec 6, 3 PM $ 0.218
-0.37%
$ 88.34 million $ 4.05 million
Dec 6, 2 PM $ 0.219
+0.49%
$ 88.69 million $ 4.19 million
Dec 6, 1 PM $ 0.218
+0.26%
$ 88.24 million $ 4.16 million
Dec 6, 12 PM $ 0.218
-0.04%
$ 88.01 million $ 4.24 million
Dec 6, 11 AM $ 0.218
+0.36%
$ 88.05 million $ 4.23 million
Dec 6, 10 AM $ 0.217
+0.04%
$ 87.73 million $ 4.28 million
Dec 6, 9 AM $ 0.217
+0.50%
$ 87.7 million $ 4.55 million
Dec 6, 8 AM $ 0.216
-0.25%
$ 87.26 million $ 4.53 million
Dec 6, 7 AM $ 0.216
-0.47%
$ 87.47 million $ 4.51 million
Dec 6, 6 AM $ 0.217
-0.09%
$ 87.89 million $ 4.53 million
Dec 6, 5 AM $ 0.218
-0.10%
$ 87.97 million $ 4.55 million
Dec 6, 4 AM $ 0.218
-0.79%
$ 88.06 million $ 4.59 million
Dec 6, 3 AM $ 0.22
+0.34%
$ 88.77 million $ 4.67 million
Dec 6, 2 AM $ 0.219
-0.07%
$ 88.47 million $ 4.67 million
Dec 6, 1 AM $ 0.219
+0.13%
$ 88.53 million $ 4.65 million
Dec 6, 12 AM $ 0.219
-0.31%
$ 88.41 million $ 4.59 million
Dec 5, 11 PM $ 0.219
+0.39%
$ 88.71 million $ 4.7 million
Dec 5, 10 PM $ 0.218
+0.60%
$ 88.34 million $ 4.63 million
Dec 5, 9 PM $ 0.217
+0.27%
$ 87.81 million $ 4.59 million
Dec 5, 8 PM $ 0.217
-0.83%
$ 87.57 million $ 4.57 million
Dec 5, 7 PM $ 0.218
+0.81%
$ 88.31 million $ 4.58 million
Dec 5, 6 PM $ 0.217
-1.03%
$ 87.58 million $ 4.66 million
Dec 5, 5 PM $ 0.219
+0.64%
$ 88.5 million $ 4.46 million
Dec 5, 4 PM $ 0.217
-2.78%
$ 87.93 million $ 4.38 million
Dec 5, 3 PM $ 0.224
+0.10%
$ 90.44 million $ 4.1 million
Dec 5, 2 PM $ 0.223
+0.39%
$ 90.35 million $ 4.06 million