Open Historical Data

OPEN Page 68
Download
Date Close Price change Market cap Trading volume
Dec 5, 2 PM $ 0.223
+0.39%
$ 90.35 million $ 4.06 million
Dec 5, 1 PM $ 0.223
-0.41%
$ 89.99 million $ 4.09 million
Dec 5, 12 PM $ 0.224
-0.27%
$ 90.37 million $ 4.03 million
Dec 5, 11 AM $ 0.224
-0.03%
$ 90.64 million $ 4.06 million
Dec 5, 10 AM $ 0.224
+1.18%
$ 90.64 million $ 4.02 million
Dec 5, 9 AM $ 0.222
-1.48%
$ 89.56 million $ 48.15 million
Dec 5, 8 AM $ 0.225
-0.25%
$ 90.92 million $ 48.76 million
Dec 5, 7 AM $ 0.225
+0.37%
$ 91.15 million $ 49.04 million
Dec 5, 6 AM $ 0.225
+0.69%
$ 90.82 million $ 48.91 million
Dec 5, 5 AM $ 0.223
+0.26%
$ 90.19 million $ 48.62 million
Dec 5, 4 AM $ 0.223
-0.73%
$ 89.96 million $ 48.54 million
Dec 5, 3 AM $ 0.224
-0.64%
$ 90.62 million $ 49.17 million
Dec 5, 2 AM $ 0.226
+0.48%
$ 91.21 million $ 49.38 million
Dec 5, 1 AM $ 0.225
+0.07%
$ 90.77 million $ 49.28 million
Dec 5, 12 AM $ 0.224
-0.31%
$ 90.71 million $ 49.24 million
Dec 4, 11 PM $ 0.225
+0.37%
$ 91.01 million $ 49.38 million
Dec 4, 10 PM $ 0.224
+0.41%
$ 90.66 million $ 49.5 million
Dec 4, 9 PM $ 0.223
-0.46%
$ 90.33 million $ 49.35 million
Dec 4, 8 PM $ 0.224
+0.11%
$ 90.71 million $ 49.58 million
Dec 4, 7 PM $ 0.224
-0.80%
$ 90.61 million $ 49.49 million
Dec 4, 6 PM $ 0.226
+0.11%
$ 91.34 million $ 49.82 million
Dec 4, 5 PM $ 0.226
-0.43%
$ 91.23 million $ 49.95 million
Dec 4, 4 PM $ 0.227
-1.03%
$ 91.62 million $ 50.49 million
Dec 4, 3 PM $ 0.229
+1.48%
$ 92.58 million $ 51.53 million
Dec 4, 2 PM $ 0.226
-0.49%
$ 91.23 million $ 50.91 million
Dec 4, 1 PM $ 0.227
-0.73%
$ 91.68 million $ 51.45 million
Dec 4, 12 PM $ 0.228
-0.02%
$ 92.35 million $ 51.71 million
Dec 4, 11 AM $ 0.228
-0.25%
$ 92.37 million $ 51.83 million
Dec 4, 10 AM $ 0.229
-0.50%
$ 92.6 million $ 52.01 million
Dec 4, 9 AM $ 0.23
+0.41%
$ 93.06 million $ 52.28 million
Dec 4, 8 AM $ 0.229
-0.09%
$ 92.68 million $ 52.09 million
Dec 4, 7 AM $ 0.229
-0.06%
$ 92.77 million $ 52.05 million
Dec 4, 6 AM $ 0.23
+0.54%
$ 92.82 million $ 52.01 million
Dec 4, 5 AM $ 0.228
-0.14%
$ 92.27 million $ 51.77 million
Dec 4, 4 AM $ 0.229
-1.55%
$ 92.45 million $ 51.84 million
Dec 4, 3 AM $ 0.232
-0.48%
$ 93.9 million $ 52.35 million
Dec 4, 2 AM $ 0.233
+0.67%
$ 94.36 million $ 52.58 million
Dec 4, 1 AM $ 0.232
-0.24%
$ 93.73 million $ 52.32 million
Dec 4, 12 AM $ 0.232
-0.38%
$ 93.96 million $ 52.57 million
Dec 3, 11 PM $ 0.233
-0.69%
$ 94.38 million $ 52.72 million
Dec 3, 10 PM $ 0.235
-0.44%
$ 94.97 million $ 52.78 million
Dec 3, 9 PM $ 0.236
+1.00%
$ 95.25 million $ 52.81 million
Dec 3, 8 PM $ 0.234
-0.53%
$ 94.44 million $ 52.35 million
Dec 3, 7 PM $ 0.235
-0.41%
$ 94.95 million $ 52.63 million
Dec 3, 6 PM $ 0.236
-0.09%
$ 95.17 million $ 52.71 million
Dec 3, 5 PM $ 0.236
-0.14%
$ 95.45 million $ 52.74 million
Dec 3, 4 PM $ 0.237
+3.24%
$ 95.49 million $ 52.47 million
Dec 3, 3 PM $ 0.229
+1.47%
$ 92.23 million $ 50.43 million
Dec 3, 2 PM $ 0.226
-0.84%
$ 91.43 million $ 50.21 million
Dec 3, 1 PM $ 0.228
+0.40%
$ 92.04 million $ 50.33 million