Open Historical Data

OPEN Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 1 PM $ 0.211
+0.08%
$ 85.45 million $ 47.37 million
Dec 1, 12 PM $ 0.211
+0.42%
$ 85.53 million $ 47.4 million
Dec 1, 11 AM $ 0.21
-0.81%
$ 84.93 million $ 46.89 million
Dec 1, 10 AM $ 0.212
-0.27%
$ 85.73 million $ 47.28 million
Dec 1, 9 AM $ 0.213
-0.16%
$ 85.96 million $ 47.39 million
Dec 1, 8 AM $ 0.213
+0.19%
$ 86.06 million $ 47.61 million
Dec 1, 7 AM $ 0.213
+0.50%
$ 85.93 million $ 47.6 million
Dec 1, 6 AM $ 0.211
-0.22%
$ 85.51 million $ 47.26 million
Dec 1, 5 AM $ 0.212
+0.28%
$ 85.69 million $ 47.42 million
Dec 1, 4 AM $ 0.211
-0.24%
$ 85.33 million $ 47.19 million
Dec 1, 3 AM $ 0.212
-1.14%
$ 85.67 million $ 47.15 million
Dec 1, 2 AM $ 0.214
-0.93%
$ 86.65 million $ 47.6 million
Dec 1, 1 AM $ 0.216
-0.31%
$ 87.46 million $ 47.96 million
Dec 1, 12 AM $ 0.217
-6.52%
$ 87.91 million $ 48.03 million
Nov 30, 11 PM $ 0.232
-1.22%
$ 93.86 million $ 50.13 million
Nov 30, 10 PM $ 0.235
+0.71%
$ 95.1 million $ 50.62 million
Nov 30, 9 PM $ 0.233
-0.29%
$ 94.35 million $ 50.16 million
Nov 30, 8 PM $ 0.234
-0.01%
$ 94.58 million $ 50.1 million
Nov 30, 7 PM $ 0.234
-0.47%
$ 94.63 million $ 50.19 million
Nov 30, 6 PM $ 0.235
-0.08%
$ 95.08 million $ 50.4 million
Nov 30, 5 PM $ 0.235
-0.20%
$ 95.16 million $ 50.52 million
Nov 30, 4 PM $ 0.236
+1.01%
$ 95.35 million $ 50.64 million
Nov 30, 3 PM $ 0.233
-0.40%
$ 94.4 million $ 50.2 million
Nov 30, 2 PM $ 0.234
-0.87%
$ 94.78 million $ 50.48 million
Nov 30, 1 PM $ 0.236
+0.87%
$ 95.61 million $ 50.85 million
Nov 30, 12 PM $ 0.234
+0.65%
$ 94.78 million $ 50.36 million
Nov 30, 11 AM $ 0.233
-0.45%
$ 94.17 million $ 50.19 million
Nov 30, 10 AM $ 0.234
-0.05%
$ 94.6 million $ 50.46 million
Nov 30, 9 AM $ 0.234
+0.49%
$ 94.65 million $ 50.42 million
Nov 30, 8 AM $ 0.233
-0.20%
$ 94.19 million $ 50.05 million
Nov 30, 7 AM $ 0.233
+0.64%
$ 94.38 million $ 50.15 million
Nov 30, 6 AM $ 0.232
+0.61%
$ 93.78 million $ 49.96 million
Nov 30, 5 AM $ 0.231
-0.94%
$ 93.21 million $ 49.68 million
Nov 30, 4 AM $ 0.233
-0.20%
$ 94.09 million $ 49.99 million
Nov 30, 3 AM $ 0.233
-0.12%
$ 94.28 million $ 50.1 million
Nov 30, 2 AM $ 0.233
-0.35%
$ 94.52 million $ 50.07 million
Nov 30, 1 AM $ 0.234
-0.42%
$ 94.82 million $ 50.33 million
Nov 30, 12 AM $ 0.235
-0.37%
$ 95.12 million $ 50.39 million
Nov 29, 11 PM $ 0.236
-0.54%
$ 95.48 million $ 51.09 million
Nov 29, 10 PM $ 0.237
-0.27%
$ 96 million $ 51.42 million
Nov 29, 9 PM $ 0.238
-0.11%
$ 96.26 million $ 51.62 million
Nov 29, 8 PM $ 0.238
+0.19%
$ 96.37 million $ 51.69 million
Nov 29, 7 PM $ 0.238
+0.18%
$ 96.19 million $ 51.68 million
Nov 29, 6 PM $ 0.237
+0.16%
$ 96.02 million $ 51.69 million
Nov 29, 5 PM $ 0.237
-1.20%
$ 95.86 million $ 51.85 million
Nov 29, 4 PM $ 0.24
-0.56%
$ 97.08 million $ 52.8 million
Nov 29, 3 PM $ 0.241
+0.30%
$ 97.62 million $ 53.35 million
Nov 29, 2 PM $ 0.241
-0.01%
$ 97.33 million $ 53.3 million
Nov 29, 1 PM $ 0.241
-0.06%
$ 97.34 million $ 53.73 million
Nov 29, 12 PM $ 0.241
-0.90%
$ 97.4 million $ 53.82 million