Open Historical Data

OPEN Page 69
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 12 PM $ 0.227
+0.01%
$ 91.68 million $ 50.09 million
Dec 3, 11 AM $ 0.227
+0.17%
$ 91.68 million $ 50.04 million
Dec 3, 10 AM $ 0.226
-0.86%
$ 91.58 million $ 49.94 million
Dec 3, 9 AM $ 0.228
+0.31%
$ 92.35 million $ 50.34 million
Dec 3, 8 AM $ 0.228
+0.18%
$ 92.06 million $ 50.2 million
Dec 3, 7 AM $ 0.227
+0.05%
$ 91.89 million $ 50.07 million
Dec 3, 6 AM $ 0.227
+0.09%
$ 91.84 million $ 49.99 million
Dec 3, 5 AM $ 0.227
+0.16%
$ 91.76 million $ 49.82 million
Dec 3, 4 AM $ 0.227
+0.28%
$ 91.7 million $ 49.79 million
Dec 3, 3 AM $ 0.226
-0.16%
$ 91.48 million $ 49.64 million
Dec 3, 2 AM $ 0.227
+0.63%
$ 91.61 million $ 49.67 million
Dec 3, 1 AM $ 0.225
+0.75%
$ 91.02 million $ 49.3 million
Dec 3, 12 AM $ 0.223
+0.05%
$ 90.34 million $ 48.82 million
Dec 2, 11 PM $ 0.223
-0.37%
$ 90.3 million $ 48.83 million
Dec 2, 10 PM $ 0.224
+0.73%
$ 90.6 million $ 48.87 million
Dec 2, 9 PM $ 0.222
+0.57%
$ 89.94 million $ 48.59 million
Dec 2, 8 PM $ 0.221
-1.31%
$ 89.39 million $ 48.3 million
Dec 2, 7 PM $ 0.224
-0.62%
$ 90.57 million $ 48.83 million
Dec 2, 6 PM $ 0.225
+0.46%
$ 91.13 million $ 49.08 million
Dec 2, 5 PM $ 0.224
+0.04%
$ 90.67 million $ 48.82 million
Dec 2, 4 PM $ 0.224
+0.46%
$ 90.7 million $ 48.69 million
Dec 2, 3 PM $ 0.223
+2.04%
$ 90.26 million $ 48.17 million
Dec 2, 2 PM $ 0.219
+2.15%
$ 88.46 million $ 47.05 million
Dec 2, 1 PM $ 0.214
+1.03%
$ 86.59 million $ 46.14 million
Dec 2, 12 PM $ 0.212
-0.17%
$ 85.71 million $ 45.67 million
Dec 2, 11 AM $ 0.212
+0.19%
$ 85.86 million $ 46 million
Dec 2, 10 AM $ 0.212
-0.36%
$ 85.69 million $ 45.99 million
Dec 2, 9 AM $ 0.213
+0.63%
$ 86 million $ 46 million
Dec 2, 8 AM $ 0.211
-0.25%
$ 85.46 million $ 45.77 million
Dec 2, 7 AM $ 0.212
+0.30%
$ 85.67 million $ 45.91 million
Dec 2, 6 AM $ 0.211
+0.56%
$ 85.41 million $ 45.89 million
Dec 2, 5 AM $ 0.21
-0.79%
$ 84.94 million $ 45.64 million
Dec 2, 4 AM $ 0.212
-0.19%
$ 85.66 million $ 46.09 million
Dec 2, 3 AM $ 0.212
+0.01%
$ 85.78 million $ 46.42 million
Dec 2, 2 AM $ 0.212
-0.12%
$ 85.78 million $ 46.56 million
Dec 2, 1 AM $ 0.212
-0.51%
$ 85.87 million $ 46.86 million
Dec 2, 12 AM $ 0.213
-1.05%
$ 86.32 million $ 47.21 million
Dec 1, 11 PM $ 0.216
-0.56%
$ 87.23 million $ 48.57 million
Dec 1, 10 PM $ 0.217
+0.14%
$ 87.71 million $ 48.93 million
Dec 1, 9 PM $ 0.217
+0.79%
$ 87.59 million $ 48.88 million
Dec 1, 8 PM $ 0.215
+1.21%
$ 86.91 million $ 48.65 million
Dec 1, 7 PM $ 0.212
+0.10%
$ 85.88 million $ 47.98 million
Dec 1, 6 PM $ 0.212
+0.46%
$ 85.97 million $ 47.89 million
Dec 1, 5 PM $ 0.211
-1.22%
$ 85.4 million $ 47.7 million
Dec 1, 4 PM $ 0.214
-0.39%
$ 86.46 million $ 48.22 million
Dec 1, 3 PM $ 0.215
+0.44%
$ 86.79 million $ 48.38 million
Dec 1, 2 PM $ 0.214
+1.12%
$ 86.4 million $ 48.01 million
Dec 1, 1 PM $ 0.211
+0.08%
$ 85.45 million $ 47.37 million