Open Historical Data

OPEN Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 12 PM $ 0.253
-0.02%
$ 102.14 million $ 56.06 million
Nov 27, 11 AM $ 0.253
+0.57%
$ 102.17 million $ 55.23 million
Nov 27, 10 AM $ 0.251
+1.26%
$ 101.59 million $ 54.24 million
Nov 27, 9 AM $ 0.248
+0.24%
$ 100.33 million $ 53.06 million
Nov 27, 8 AM $ 0.248
+0.66%
$ 100 million $ 52.89 million
Nov 27, 7 AM $ 0.246
-0.35%
$ 99.43 million $ 52.55 million
Nov 27, 6 AM $ 0.247
-0.33%
$ 99.77 million $ 52.65 million
Nov 27, 5 AM $ 0.248
+1.57%
$ 100.49 million $ 53.12 million
Nov 27, 4 AM $ 0.244
+1.40%
$ 98.69 million $ 52.11 million
Nov 27, 3 AM $ 0.24
-0.41%
$ 97.19 million $ 51.3 million
Nov 27, 2 AM $ 0.241
-0.10%
$ 97.59 million $ 51.48 million
Nov 27, 1 AM $ 0.242
+0.35%
$ 97.69 million $ 51.64 million
Nov 27, 12 AM $ 0.241
-0.92%
$ 97.35 million $ 51.63 million
Nov 26, 11 PM $ 0.243
+0.05%
$ 98.17 million $ 52.13 million
Nov 26, 10 PM $ 0.243
+0.37%
$ 98.25 million $ 52.57 million
Nov 26, 9 PM $ 0.242
+0.30%
$ 97.89 million $ 52.54 million
Nov 26, 8 PM $ 0.241
-0.18%
$ 97.59 million $ 52.5 million
Nov 26, 7 PM $ 0.242
+0.05%
$ 97.77 million $ 52.6 million
Nov 26, 6 PM $ 0.242
+0.41%
$ 97.73 million $ 52.69 million
Nov 26, 5 PM $ 0.241
+1.59%
$ 97.33 million $ 52.38 million
Nov 26, 4 PM $ 0.237
+0.78%
$ 95.8 million $ 51.56 million
Nov 26, 3 PM $ 0.235
-0.64%
$ 95.06 million $ 51.35 million
Nov 26, 2 PM $ 0.237
-0.72%
$ 95.67 million $ 51.69 million
Nov 26, 1 PM $ 0.238
+0.94%
$ 96.38 million $ 52.03 million
Nov 26, 12 PM $ 0.236
+0.13%
$ 95.47 million $ 51.64 million
Nov 26, 11 AM $ 0.236
-0.45%
$ 95.34 million $ 51.73 million
Nov 26, 10 AM $ 0.237
-0.21%
$ 95.77 million $ 51.86 million
Nov 26, 9 AM $ 0.237
+0.00%
$ 95.82 million $ 51.92 million
Nov 26, 8 AM $ 0.237
-1.03%
$ 95.98 million $ 52.07 million
Nov 26, 7 AM $ 0.24
-0.42%
$ 96.97 million $ 52.75 million
Nov 26, 6 AM $ 0.241
-0.87%
$ 97.39 million $ 53.13 million
Nov 26, 5 AM $ 0.243
+0.56%
$ 98.43 million $ 53.36 million
Nov 26, 4 AM $ 0.242
-0.03%
$ 97.7 million $ 52.98 million
Nov 26, 3 AM $ 0.242
-0.51%
$ 97.72 million $ 53.01 million
Nov 26, 2 AM $ 0.243
-0.39%
$ 98.22 million $ 53.4 million
Nov 26, 1 AM $ 0.244
+0.19%
$ 98.6 million $ 53.51 million
Nov 26, 12 AM $ 0.243
-1.52%
$ 98.42 million $ 53.46 million
Nov 25, 11 PM $ 0.247
+0.61%
$ 99.94 million $ 55.7 million
Nov 25, 10 PM $ 0.246
+0.60%
$ 99.12 million $ 55.01 million
Nov 25, 9 PM $ 0.244
+0.59%
$ 98.75 million $ 54.84 million
Nov 25, 8 PM $ 0.243
+1.03%
$ 98.17 million $ 54.46 million
Nov 25, 7 PM $ 0.24
-0.29%
$ 97.1 million $ 54 million
Nov 25, 6 PM $ 0.241
-0.20%
$ 97.49 million $ 54.16 million
Nov 25, 5 PM $ 0.242
-0.19%
$ 97.65 million $ 54.57 million
Nov 25, 4 PM $ 0.242
-0.23%
$ 97.83 million $ 54.88 million
Nov 25, 3 PM $ 0.243
+1.05%
$ 98.05 million $ 55.3 million
Nov 25, 2 PM $ 0.24
-0.06%
$ 97.03 million $ 54.97 million
Nov 25, 1 PM $ 0.24
-1.10%
$ 97.04 million $ 55.39 million
Nov 25, 12 PM $ 0.243
+0.29%
$ 98.17 million $ 56.42 million
Nov 25, 11 AM $ 0.242
+0.12%
$ 97.88 million $ 56.39 million