Open Historical Data

OPEN Page 7
Download
Date Close Price change Market cap Trading volume
Apr 7, 8 AM $ 0.173
+0.35%
$ 115.13 million $ 8.28 million
Apr 7, 7 AM $ 0.172
+0.82%
$ 114.73 million $ 8.2 million
Apr 7, 6 AM $ 0.171
+0.09%
$ 113.8 million $ 8.32 million
Apr 7, 5 AM $ 0.17
-1.38%
$ 113.7 million $ 8.35 million
Apr 7, 4 AM $ 0.173
+0.37%
$ 115.28 million $ 8.65 million
Apr 7, 3 AM $ 0.172
+0.85%
$ 114.86 million $ 9.06 million
Apr 7, 2 AM $ 0.171
-0.18%
$ 113.89 million $ 9.17 million
Apr 7, 1 AM $ 0.171
-1.10%
$ 114.1 million $ 9.08 million
Apr 7, 12 AM $ 0.173
-1.26%
$ 115.36 million $ 9.05 million
Apr 6, 11 PM $ 0.175
-0.89%
$ 116.83 million $ 9.07 million
Apr 6, 10 PM $ 0.177
-0.61%
$ 117.88 million $ 8.79 million
Apr 6, 9 PM $ 0.178
+0.24%
$ 118.61 million $ 8.79 million
Apr 6, 8 PM $ 0.177
-0.04%
$ 118.32 million $ 8.93 million
Apr 6, 7 PM $ 0.177
-1.06%
$ 118.36 million $ 9.04 million
Apr 6, 6 PM $ 0.179
+0.01%
$ 119.64 million $ 9.33 million
Apr 6, 5 PM $ 0.179
+0.73%
$ 119.62 million $ 9.31 million
Apr 6, 4 PM $ 0.178
+0.16%
$ 118.75 million $ 9.15 million
Apr 6, 3 PM $ 0.178
+0.64%
$ 118.56 million $ 9.33 million
Apr 6, 2 PM $ 0.177
-1.88%
$ 117.81 million $ 9.86 million
Apr 6, 1 PM $ 0.18
+0.36%
$ 120.06 million $ 9.54 million
Apr 6, 12 PM $ 0.179
+0.67%
$ 119.63 million $ 9.73 million
Apr 6, 11 AM $ 0.178
+0.98%
$ 118.83 million $ 9.5 million
Apr 6, 10 AM $ 0.176
-0.42%
$ 117.68 million $ 9.28 million
Apr 6, 9 AM $ 0.177
+0.40%
$ 118.18 million $ 9.29 million
Apr 6, 8 AM $ 0.176
-0.30%
$ 117.69 million $ 9.02 million
Apr 6, 7 AM $ 0.177
-0.81%
$ 118.04 million $ 8.89 million
Apr 6, 6 AM $ 0.178
+1.38%
$ 119 million $ 8.64 million
Apr 6, 5 AM $ 0.176
-1.53%
$ 117.39 million $ 8.4 million
Apr 6, 4 AM $ 0.179
+1.76%
$ 119.21 million $ 8.08 million
Apr 6, 3 AM $ 0.176
+0.04%
$ 117.16 million $ 7.54 million
Apr 6, 2 AM $ 0.176
+0.61%
$ 117.11 million $ 7.33 million
Apr 6, 1 AM $ 0.175
+0.47%
$ 116.41 million $ 7.16 million
Apr 6, 12 AM $ 0.174
+0.95%
$ 115.86 million $ 7.04 million
Apr 5, 11 PM $ 0.172
+0.05%
$ 114.77 million $ 6.76 million
Apr 5, 10 PM $ 0.172
-0.49%
$ 114.72 million $ 6.66 million
Apr 5, 9 PM $ 0.173
-0.13%
$ 115.29 million $ 6.51 million
Apr 5, 8 PM $ 0.173
+0.17%
$ 115.44 million $ 6.32 million
Apr 5, 7 PM $ 0.173
+2.04%
$ 115.31 million $ 6.2 million
Apr 5, 6 PM $ 0.169
-0.02%
$ 113.01 million $ 5.89 million
Apr 5, 5 PM $ 0.169
+0.54%
$ 113.03 million $ 5.78 million
Apr 5, 4 PM $ 0.169
-1.77%
$ 112.42 million $ 5.7 million
Apr 5, 3 PM $ 0.172
+1.66%
$ 114.44 million $ 5.48 million
Apr 5, 2 PM $ 0.168
+2.12%
$ 112.35 million $ 4.96 million
Apr 5, 1 PM $ 0.165
-0.77%
$ 110.01 million $ 4.78 million
Apr 5, 12 PM $ 0.166
+0.81%
$ 110.86 million $ 4.15 million
Apr 5, 11 AM $ 0.165
-0.06%
$ 109.97 million $ 4.08 million
Apr 5, 10 AM $ 0.165
+0.37%
$ 110.04 million $ 4.12 million
Apr 5, 9 AM $ 0.164
+0.29%
$ 109.63 million $ 4.17 million
Apr 5, 8 AM $ 0.164
+0.67%
$ 109.32 million $ 4.33 million
Apr 5, 7 AM $ 0.163
-0.20%
$ 108.59 million $ 4.52 million