Open Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 6, 4 PM $ 0.179
+0.68%
$ 122.94 million $ 9.91 million
Jun 6, 3 PM $ 0.178
+0.20%
$ 122.11 million $ 10.1 million
Jun 6, 2 PM $ 0.178
-0.24%
$ 121.86 million $ 10.66 million
Jun 6, 1 PM $ 0.178
+0.06%
$ 122.16 million $ 11.35 million
Jun 6, 12 PM $ 0.178
+0.99%
$ 122.09 million $ 11.76 million
Jun 6, 11 AM $ 0.176
+0.65%
$ 120.9 million $ 12.25 million
Jun 6, 10 AM $ 0.175
+0.15%
$ 120.12 million $ 13.04 million
Jun 6, 9 AM $ 0.175
-1.07%
$ 119.95 million $ 13.6 million
Jun 6, 8 AM $ 0.177
+2.28%
$ 121.25 million $ 13.9 million
Jun 6, 7 AM $ 0.173
+1.77%
$ 118.55 million $ 13.7 million
Jun 6, 6 AM $ 0.17
-1.77%
$ 116.48 million $ 13.88 million
Jun 6, 5 AM $ 0.173
+3.34%
$ 118.57 million $ 14.38 million
Jun 6, 4 AM $ 0.167
-4.69%
$ 114.74 million $ 14.57 million
Jun 6, 3 AM $ 0.176
-0.70%
$ 120.38 million $ 14.58 million
Jun 6, 2 AM $ 0.177
-0.17%
$ 121.23 million $ 14.67 million
Jun 6, 1 AM $ 0.177
-0.79%
$ 121.43 million $ 14.79 million
Jun 6, 12 AM $ 0.178
+0.93%
$ 122.39 million $ 14.97 million
Jun 5, 11 PM $ 0.177
-0.37%
$ 121.28 million $ 15.34 million
Jun 5, 10 PM $ 0.178
-0.86%
$ 121.73 million $ 15.46 million
Jun 5, 9 PM $ 0.179
-0.73%
$ 122.78 million $ 15.6 million
Jun 5, 8 PM $ 0.18
+1.95%
$ 123.68 million $ 15.78 million
Jun 5, 7 PM $ 0.177
+0.78%
$ 121.32 million $ 15.52 million
Jun 5, 6 PM $ 0.176
-3.68%
$ 120.38 million $ 15.23 million
Jun 5, 5 PM $ 0.182
-2.39%
$ 124.98 million $ 14.9 million
Jun 5, 4 PM $ 0.187
+1.86%
$ 128.05 million $ 14.88 million
Jun 5, 3 PM $ 0.183
-0.95%
$ 125.7 million $ 14.83 million
Jun 5, 2 PM $ 0.185
-0.83%
$ 126.9 million $ 14.62 million
Jun 5, 1 PM $ 0.187
-0.06%
$ 127.97 million $ 14.15 million
Jun 5, 12 PM $ 0.187
+2.94%
$ 128.05 million $ 14.2 million
Jun 5, 11 AM $ 0.181
-1.49%
$ 124.39 million $ 13.8 million
Jun 5, 10 AM $ 0.184
-1.75%
$ 126.27 million $ 13.42 million
Jun 5, 9 AM $ 0.187
+3.84%
$ 128.52 million $ 12.9 million
Jun 5, 8 AM $ 0.181
+1.46%
$ 123.8 million $ 13.03 million
Jun 5, 7 AM $ 0.178
-1.25%
$ 122.01 million $ 14.13 million
Jun 5, 6 AM $ 0.18
-2.79%
$ 123.55 million $ 14.11 million
Jun 5, 5 AM $ 0.185
-2.05%
$ 127.1 million $ 13.94 million
Jun 5, 4 AM $ 0.189
+3.81%
$ 129.76 million $ 13.83 million
Jun 5, 3 AM $ 0.182
+2.07%
$ 125 million $ 13.96 million
Jun 5, 2 AM $ 0.179
-3.05%
$ 122.46 million $ 15.14 million
Jun 5, 1 AM $ 0.184
-0.02%
$ 126.33 million $ 16.51 million
Jun 5, 12 AM $ 0.184
+0.65%
$ 126.35 million $ 17.35 million
Jun 4, 11 PM $ 0.183
-0.03%
$ 125.51 million $ 17.39 million
Jun 4, 10 PM $ 0.183
+0.19%
$ 125.56 million $ 17.52 million
Jun 4, 9 PM $ 0.183
-2.19%
$ 125.32 million $ 17.76 million
Jun 4, 8 PM $ 0.187
-1.56%
$ 128.13 million $ 18.05 million
Jun 4, 7 PM $ 0.19
-0.79%
$ 130.16 million $ 18.61 million
Jun 4, 6 PM $ 0.191
-0.58%
$ 131.2 million $ 19.02 million
Jun 4, 5 PM $ 0.192
-1.71%
$ 131.96 million $ 19.29 million
Jun 4, 4 PM $ 0.196
-1.22%
$ 134.28 million $ 19.78 million
Jun 4, 3 PM $ 0.198
-0.44%
$ 135.94 million $ 20.29 million