Open Historical Data

OPEN Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 9 AM $ 0.217
-2.29%
$ 87.61 million $ 47.15 million
Nov 21, 8 AM $ 0.222
-0.64%
$ 89.66 million $ 47.92 million
Nov 21, 7 AM $ 0.223
-6.10%
$ 90.24 million $ 47.82 million
Nov 21, 6 AM $ 0.238
+1.07%
$ 96.1 million $ 49.2 million
Nov 21, 5 AM $ 0.235
-1.07%
$ 95.16 million $ 48.81 million
Nov 21, 4 AM $ 0.238
-0.12%
$ 96.12 million $ 49.29 million
Nov 21, 3 AM $ 0.238
+0.94%
$ 96.24 million $ 49.41 million
Nov 21, 2 AM $ 0.236
-2.61%
$ 95.34 million $ 48.96 million
Nov 21, 1 AM $ 0.242
-0.22%
$ 97.9 million $ 49.92 million
Nov 21, 12 AM $ 0.243
+2.32%
$ 98.12 million $ 49.87 million
Nov 20, 11 PM $ 0.237
-2.21%
$ 96.02 million $ 48.84 million
Nov 20, 10 PM $ 0.243
+0.86%
$ 98.06 million $ 49.65 million
Nov 20, 9 PM $ 0.24
+2.03%
$ 97.18 million $ 49.14 million
Nov 20, 8 PM $ 0.236
-0.76%
$ 95.34 million $ 48.46 million
Nov 20, 7 PM $ 0.238
+1.81%
$ 96.07 million $ 48.82 million
Nov 20, 6 PM $ 0.233
-0.17%
$ 94.36 million $ 47.87 million
Nov 20, 5 PM $ 0.234
-1.13%
$ 94.53 million $ 47.99 million
Nov 20, 4 PM $ 0.236
-4.93%
$ 95.6 million $ 48.44 million
Nov 20, 3 PM $ 0.249
-1.62%
$ 100.75 million $ 50.3 million
Nov 20, 2 PM $ 0.253
+0.33%
$ 102.21 million $ 51.1 million
Nov 20, 1 PM $ 0.252
-0.38%
$ 101.87 million $ 50.96 million
Nov 20, 12 PM $ 0.253
+2.07%
$ 102.27 million $ 50.89 million
Nov 20, 11 AM $ 0.248
+0.50%
$ 100.33 million $ 49.88 million
Nov 20, 10 AM $ 0.247
+0.25%
$ 99.69 million $ 49.51 million
Nov 20, 9 AM $ 0.246
-0.27%
$ 99.45 million $ 49.37 million
Nov 20, 8 AM $ 0.247
-0.14%
$ 99.72 million $ 49.5 million
Nov 20, 7 AM $ 0.247
+0.29%
$ 99.86 million $ 49.55 million
Nov 20, 6 AM $ 0.246
-0.27%
$ 99.57 million $ 49.45 million
Nov 20, 5 AM $ 0.247
-0.03%
$ 99.83 million $ 49.56 million
Nov 20, 4 AM $ 0.247
-0.48%
$ 100.03 million $ 49.78 million
Nov 20, 3 AM $ 0.248
+0.26%
$ 100.34 million $ 49.95 million
Nov 20, 2 AM $ 0.248
+0.02%
$ 100.09 million $ 49.77 million
Nov 20, 1 AM $ 0.247
+1.01%
$ 100.06 million $ 49.76 million
Nov 20, 12 AM $ 0.245
+0.37%
$ 99.08 million $ 48.33 million
Nov 19, 11 PM $ 0.244
+1.52%
$ 98.69 million $ 48.36 million
Nov 19, 10 PM $ 0.24
+0.35%
$ 97.24 million $ 48.31 million
Nov 19, 9 PM $ 0.24
+1.56%
$ 96.89 million $ 48.31 million
Nov 19, 8 PM $ 0.236
+1.97%
$ 95.41 million $ 47.45 million
Nov 19, 7 PM $ 0.231
-0.27%
$ 93.57 million $ 46.49 million
Nov 19, 6 PM $ 0.232
-1.77%
$ 93.82 million $ 46.39 million
Nov 19, 5 PM $ 0.236
+0.72%
$ 95.51 million $ 46.92 million
Nov 19, 4 PM $ 0.234
-2.72%
$ 94.73 million $ 46.38 million
Nov 19, 3 PM $ 0.241
-3.54%
$ 97.38 million $ 47.52 million
Nov 19, 2 PM $ 0.25
+0.66%
$ 100.65 million $ 48.78 million
Nov 19, 1 PM $ 0.248
-0.01%
$ 100.29 million $ 48.51 million
Nov 19, 12 PM $ 0.248
+1.05%
$ 100.3 million $ 48.4 million
Nov 19, 11 AM $ 0.245
+0.33%
$ 99.26 million $ 47.98 million
Nov 19, 10 AM $ 0.245
+0.16%
$ 98.93 million $ 47.81 million
Nov 19, 9 AM $ 0.244
-0.34%
$ 98.78 million $ 47.58 million
Nov 19, 8 AM $ 0.245
+0.39%
$ 99.02 million $ 47.85 million