Open Historical Data

OPEN Page 73
Download
Date Close Price change Market cap Trading volume
Nov 25, 11 AM $ 0.242
+0.12%
$ 97.88 million $ 56.39 million
Nov 25, 10 AM $ 0.242
-0.19%
$ 97.82 million $ 56.7 million
Nov 25, 9 AM $ 0.242
+0.40%
$ 98.01 million $ 57.12 million
Nov 25, 8 AM $ 0.241
+0.02%
$ 97.63 million $ 57.42 million
Nov 25, 7 AM $ 0.241
-0.04%
$ 97.61 million $ 57.92 million
Nov 25, 6 AM $ 0.242
-1.52%
$ 97.65 million $ 58.27 million
Nov 25, 5 AM $ 0.245
+0.14%
$ 99.16 million $ 59.72 million
Nov 25, 4 AM $ 0.245
+0.37%
$ 99.03 million $ 60.74 million
Nov 25, 3 AM $ 0.244
-0.71%
$ 98.67 million $ 62.04 million
Nov 25, 2 AM $ 0.246
-0.14%
$ 99.37 million $ 63.94 million
Nov 25, 1 AM $ 0.246
-0.18%
$ 99.51 million $ 66.73 million
Nov 25, 12 AM $ 0.247
-2.02%
$ 99.79 million $ 73.88 million
Nov 24, 11 PM $ 0.252
+0.44%
$ 101.75 million $ 89.79 million
Nov 24, 10 PM $ 0.251
-0.52%
$ 101.31 million $ 89.34 million
Nov 24, 9 PM $ 0.252
-0.73%
$ 101.83 million $ 89.65 million
Nov 24, 8 PM $ 0.254
+0.20%
$ 102.64 million $ 89.95 million
Nov 24, 7 PM $ 0.253
-0.57%
$ 102.38 million $ 89.69 million
Nov 24, 6 PM $ 0.255
-0.57%
$ 102.97 million $ 89.94 million
Nov 24, 5 PM $ 0.256
+1.66%
$ 103.56 million $ 89.89 million
Nov 24, 4 PM $ 0.252
+0.62%
$ 101.95 million $ 88.65 million
Nov 24, 3 PM $ 0.25
+0.72%
$ 101.32 million $ 87.9 million
Nov 24, 2 PM $ 0.249
-0.83%
$ 100.52 million $ 86.91 million
Nov 24, 1 PM $ 0.251
+0.93%
$ 101.36 million $ 87.32 million
Nov 24, 12 PM $ 0.248
+0.17%
$ 100.42 million $ 86.17 million
Nov 24, 11 AM $ 0.249
-0.21%
$ 100.71 million $ 86.2 million
Nov 24, 10 AM $ 0.25
-0.51%
$ 100.91 million $ 85.95 million
Nov 24, 9 AM $ 0.251
-0.82%
$ 101.42 million $ 85.93 million
Nov 24, 8 AM $ 0.253
-2.00%
$ 102.27 million $ 86.18 million
Nov 24, 7 AM $ 0.258
+1.45%
$ 104.51 million $ 86.86 million
Nov 24, 6 AM $ 0.254
-0.18%
$ 102.86 million $ 85.24 million
Nov 24, 5 AM $ 0.255
-1.34%
$ 103.04 million $ 84.64 million
Nov 24, 4 AM $ 0.258
-0.52%
$ 104.44 million $ 84.77 million
Nov 24, 3 AM $ 0.26
+1.33%
$ 105.1 million $ 83.91 million
Nov 24, 2 AM $ 0.257
-0.12%
$ 103.73 million $ 81.21 million
Nov 24, 1 AM $ 0.257
-1.83%
$ 103.86 million $ 76.1 million
Nov 24, 12 AM $ 0.262
+10.30%
$ 105.79 million $ 68.2 million
Nov 23, 11 PM $ 0.237
+0.95%
$ 95.9 million $ 49.99 million
Nov 23, 10 PM $ 0.235
-0.13%
$ 95 million $ 49.6 million
Nov 23, 9 PM $ 0.235
+0.46%
$ 95.12 million $ 50.22 million
Nov 23, 8 PM $ 0.234
-0.24%
$ 94.68 million $ 50.11 million
Nov 23, 7 PM $ 0.235
+0.66%
$ 94.78 million $ 50.3 million
Nov 23, 6 PM $ 0.233
+0.68%
$ 94.28 million $ 50.44 million
Nov 23, 5 PM $ 0.232
+0.14%
$ 93.65 million $ 50.26 million
Nov 23, 4 PM $ 0.231
+0.29%
$ 93.52 million $ 50.48 million
Nov 23, 3 PM $ 0.231
+0.10%
$ 93.25 million $ 50.94 million
Nov 23, 2 PM $ 0.23
-1.12%
$ 93.15 million $ 56.31 million
Nov 23, 1 PM $ 0.233
+0.06%
$ 94.2 million $ 57.4 million
Nov 23, 12 PM $ 0.233
-0.64%
$ 94.15 million $ 57.65 million
Nov 23, 11 AM $ 0.234
-0.13%
$ 94.76 million $ 58.1 million
Nov 23, 10 AM $ 0.235
-0.69%
$ 94.89 million $ 58.38 million