Open Historical Data

OPEN Page 73
Download
Date Close Price change Market cap Trading volume
Jan 26, 12 PM $ 0.162
-0.43%
$ 105.2 million $ 13.46 million
Jan 26, 11 AM $ 0.163
+1.13%
$ 105.63 million $ 12.2 million
Jan 26, 10 AM $ 0.161
+0.54%
$ 104.43 million $ 12.63 million
Jan 26, 9 AM $ 0.16
+2.14%
$ 103.86 million $ 12.78 million
Jan 26, 8 AM $ 0.157
-1.21%
$ 101.72 million $ 13.47 million
Jan 26, 7 AM $ 0.159
-0.08%
$ 102.96 million $ 13.7 million
Jan 26, 6 AM $ 0.159
+0.16%
$ 103.07 million $ 14.14 million
Jan 26, 5 AM $ 0.159
-0.30%
$ 102.9 million $ 14.51 million
Jan 26, 4 AM $ 0.159
+2.43%
$ 103.23 million $ 14.51 million
Jan 26, 3 AM $ 0.155
-1.53%
$ 100.76 million $ 14.66 million
Jan 26, 2 AM $ 0.158
+1.89%
$ 102.33 million $ 16.12 million
Jan 26, 1 AM $ 0.155
+1.88%
$ 100.43 million $ 16.21 million
Jan 26, 12 AM $ 0.152
-1.08%
$ 98.58 million $ 16.8 million
Jan 25, 11 PM $ 0.154
-1.55%
$ 99.66 million $ 19.28 million
Jan 25, 10 PM $ 0.156
+0.01%
$ 101.23 million $ 20.77 million
Jan 25, 9 PM $ 0.156
-0.63%
$ 101.22 million $ 20.99 million
Jan 25, 8 PM $ 0.157
-0.95%
$ 101.86 million $ 21.38 million
Jan 25, 7 PM $ 0.159
-1.51%
$ 102.84 million $ 21.87 million
Jan 25, 6 PM $ 0.161
-2.42%
$ 104.41 million $ 23.11 million
Jan 25, 5 PM $ 0.165
-1.81%
$ 107.01 million $ 23.46 million
Jan 25, 4 PM $ 0.168
-1.13%
$ 108.98 million $ 23.79 million
Jan 25, 3 PM $ 0.17
-2.33%
$ 110.26 million $ 23.61 million
Jan 25, 2 PM $ 0.174
-1.55%
$ 112.86 million $ 24.52 million
Jan 25, 1 PM $ 0.177
-0.59%
$ 114.7 million $ 26.35 million
Jan 25, 12 PM $ 0.178
-0.40%
$ 115.44 million $ 27.71 million
Jan 25, 11 AM $ 0.179
-0.04%
$ 115.84 million $ 30.05 million
Jan 25, 10 AM $ 0.179
-0.18%
$ 115.82 million $ 30.26 million
Jan 25, 9 AM $ 0.179
+4.41%
$ 116.14 million $ 30.72 million
Jan 25, 8 AM $ 0.172
-1.35%
$ 111.28 million $ 29.82 million
Jan 25, 7 AM $ 0.174
+0.99%
$ 112.75 million $ 30.37 million
Jan 25, 6 AM $ 0.172
-1.47%
$ 111.67 million $ 33.28 million
Jan 25, 5 AM $ 0.175
+1.08%
$ 113.08 million $ 41.14 million
Jan 25, 4 AM $ 0.173
-1.51%
$ 112.14 million $ 40.91 million
Jan 25, 3 AM $ 0.176
+0.07%
$ 113.86 million $ 41.54 million
Jan 25, 2 AM $ 0.176
+0.33%
$ 113.77 million $ 45.16 million
Jan 25, 1 AM $ 0.175
-1.89%
$ 113.41 million $ 47.37 million
Jan 25, 12 AM $ 0.178
-4.08%
$ 115.59 million $ 49.7 million
Jan 24, 11 PM $ 0.186
+2.43%
$ 120.5 million $ 47.99 million
Jan 24, 10 PM $ 0.182
+1.53%
$ 117.64 million $ 45.46 million
Jan 24, 9 PM $ 0.179
+1.58%
$ 115.87 million $ 44.84 million
Jan 24, 8 PM $ 0.176
-1.14%
$ 114.05 million $ 44.13 million
Jan 24, 7 PM $ 0.178
-0.23%
$ 115.38 million $ 43.45 million
Jan 24, 6 PM $ 0.178
+1.79%
$ 115.65 million $ 41.89 million
Jan 24, 5 PM $ 0.175
+0.20%
$ 113.61 million $ 40.61 million
Jan 24, 4 PM $ 0.175
+0.88%
$ 113.39 million $ 40.17 million
Jan 24, 3 PM $ 0.173
-3.03%
$ 112.39 million $ 39.57 million
Jan 24, 2 PM $ 0.179
-0.16%
$ 115.91 million $ 41.09 million
Jan 24, 1 PM $ 0.179
-0.63%
$ 116.09 million $ 38.59 million
Jan 24, 12 PM $ 0.18
+3.14%
$ 116.83 million $ 37.04 million
Jan 24, 11 AM $ 0.175
+3.38%
$ 113.32 million $ 33.66 million