Open Historical Data

OPEN Page 74
Download
Date Close Price change Market cap Trading volume
Nov 23, 10 AM $ 0.235
-0.69%
$ 94.89 million $ 58.38 million
Nov 23, 9 AM $ 0.236
-0.41%
$ 95.56 million $ 59.48 million
Nov 23, 8 AM $ 0.237
+0.50%
$ 95.94 million $ 59.88 million
Nov 23, 7 AM $ 0.236
+0.14%
$ 95.46 million $ 59.87 million
Nov 23, 6 AM $ 0.236
-0.94%
$ 95.35 million $ 59.98 million
Nov 23, 5 AM $ 0.238
-0.89%
$ 96.25 million $ 60.92 million
Nov 23, 4 AM $ 0.24
-0.07%
$ 97.12 million $ 61.77 million
Nov 23, 3 AM $ 0.24
-0.88%
$ 97.19 million $ 62.44 million
Nov 23, 2 AM $ 0.243
-1.09%
$ 98.05 million $ 63.37 million
Nov 23, 1 AM $ 0.245
+0.06%
$ 99.15 million $ 63.97 million
Nov 23, 12 AM $ 0.245
-0.67%
$ 99.1 million $ 63.88 million
Nov 22, 11 PM $ 0.247
+0.14%
$ 99.52 million $ 64.56 million
Nov 22, 10 PM $ 0.246
+1.01%
$ 99.63 million $ 64.72 million
Nov 22, 9 PM $ 0.244
+0.32%
$ 98.64 million $ 64.34 million
Nov 22, 8 PM $ 0.243
-1.30%
$ 98.33 million $ 64.45 million
Nov 22, 7 PM $ 0.247
+0.88%
$ 100.06 million $ 65.22 million
Nov 22, 6 PM $ 0.245
-2.14%
$ 99.19 million $ 64.68 million
Nov 22, 5 PM $ 0.251
-0.53%
$ 101.36 million $ 65.75 million
Nov 22, 4 PM $ 0.252
+0.91%
$ 102.12 million $ 66.28 million
Nov 22, 3 PM $ 0.25
-0.63%
$ 101.13 million $ 67.9 million
Nov 22, 2 PM $ 0.252
+1.56%
$ 101.81 million $ 63.49 million
Nov 22, 1 PM $ 0.248
+1.27%
$ 100.25 million $ 62.24 million
Nov 22, 12 PM $ 0.245
-0.65%
$ 99 million $ 61.38 million
Nov 22, 11 AM $ 0.246
+0.61%
$ 99.64 million $ 61.86 million
Nov 22, 10 AM $ 0.245
+0.03%
$ 99.04 million $ 61.36 million
Nov 22, 9 AM $ 0.245
+1.59%
$ 99.01 million $ 60.57 million
Nov 22, 8 AM $ 0.241
-3.46%
$ 97.57 million $ 59.77 million
Nov 22, 7 AM $ 0.25
+1.60%
$ 101.17 million $ 61.57 million
Nov 22, 6 AM $ 0.246
+3.69%
$ 99.58 million $ 61.73 million
Nov 22, 5 AM $ 0.238
-3.23%
$ 96.03 million $ 59.49 million
Nov 22, 4 AM $ 0.245
-2.24%
$ 99.07 million $ 60.55 million
Nov 22, 3 AM $ 0.251
-0.01%
$ 101.34 million $ 60.82 million
Nov 22, 2 AM $ 0.251
-0.21%
$ 101.35 million $ 59.99 million
Nov 22, 1 AM $ 0.251
+0.31%
$ 101.56 million $ 60.07 million
Nov 22, 12 AM $ 0.25
+1.34%
$ 101.45 million $ 59.79 million
Nov 21, 11 PM $ 0.247
+3.57%
$ 99.71 million $ 57.28 million
Nov 21, 10 PM $ 0.238
-2.18%
$ 96.48 million $ 55.79 million
Nov 21, 9 PM $ 0.244
+1.92%
$ 98.53 million $ 56.62 million
Nov 21, 8 PM $ 0.239
-0.61%
$ 96.67 million $ 55.73 million
Nov 21, 7 PM $ 0.241
-0.55%
$ 97.29 million $ 55.81 million
Nov 21, 6 PM $ 0.242
+0.18%
$ 97.8 million $ 56.03 million
Nov 21, 5 PM $ 0.241
-1.59%
$ 97.62 million $ 55.79 million
Nov 21, 4 PM $ 0.245
+3.27%
$ 99.2 million $ 56.08 million
Nov 21, 3 PM $ 0.238
+1.51%
$ 96.04 million $ 52.52 million
Nov 21, 2 PM $ 0.234
+4.27%
$ 94.61 million $ 50.9 million
Nov 21, 1 PM $ 0.224
-0.02%
$ 90.77 million $ 49 million
Nov 21, 12 PM $ 0.225
+4.26%
$ 90.78 million $ 49 million
Nov 21, 11 AM $ 0.215
-0.65%
$ 87.07 million $ 47.14 million
Nov 21, 10 AM $ 0.217
+0.04%
$ 87.64 million $ 47.26 million
Nov 21, 9 AM $ 0.217
-2.29%
$ 87.61 million $ 47.15 million