Open Historical Data

OPEN Page 76
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 7 AM $ 0.244
+1.48%
$ 98.73 million $ 47.76 million
Nov 19, 6 AM $ 0.241
+1.63%
$ 97.24 million $ 47.2 million
Nov 19, 5 AM $ 0.237
-2.16%
$ 95.72 million $ 47.15 million
Nov 19, 4 AM $ 0.242
-0.58%
$ 97.83 million $ 47.83 million
Nov 19, 3 AM $ 0.243
-1.22%
$ 98.41 million $ 48.06 million
Nov 19, 2 AM $ 0.246
+0.05%
$ 99.62 million $ 48.72 million
Nov 19, 1 AM $ 0.246
-0.45%
$ 99.57 million $ 48.76 million
Nov 19, 12 AM $ 0.247
-0.19%
$ 100.02 million $ 49.08 million
Nov 18, 11 PM $ 0.248
-0.19%
$ 100.21 million $ 49.28 million
Nov 18, 10 PM $ 0.248
+1.53%
$ 100.4 million $ 49.38 million
Nov 18, 9 PM $ 0.245
-1.14%
$ 98.89 million $ 48.89 million
Nov 18, 8 PM $ 0.247
-0.09%
$ 100.03 million $ 50.24 million
Nov 18, 7 PM $ 0.248
-0.21%
$ 100.13 million $ 50.51 million
Nov 18, 6 PM $ 0.248
+0.60%
$ 100.33 million $ 50.96 million
Nov 18, 5 PM $ 0.247
-0.59%
$ 99.73 million $ 50.81 million
Nov 18, 4 PM $ 0.248
+1.15%
$ 100.32 million $ 51.18 million
Nov 18, 3 PM $ 0.245
+1.93%
$ 99.18 million $ 51.53 million
Nov 18, 2 PM $ 0.241
+0.27%
$ 97.33 million $ 50.73 million
Nov 18, 1 PM $ 0.24
-0.42%
$ 97.06 million $ 50.67 million
Nov 18, 12 PM $ 0.241
+0.33%
$ 97.47 million $ 51.17 million
Nov 18, 11 AM $ 0.24
-0.83%
$ 97.15 million $ 51.02 million
Nov 18, 10 AM $ 0.242
+0.45%
$ 97.96 million $ 51.3 million
Nov 18, 9 AM $ 0.241
-0.75%
$ 97.52 million $ 51.08 million
Nov 18, 8 AM $ 0.243
+0.99%
$ 98.26 million $ 51.45 million
Nov 18, 7 AM $ 0.241
+0.07%
$ 97.3 million $ 51.28 million
Nov 18, 6 AM $ 0.24
-1.29%
$ 97.23 million $ 51.1 million
Nov 18, 5 AM $ 0.244
+0.13%
$ 98.51 million $ 51.85 million
Nov 18, 4 AM $ 0.243
-0.03%
$ 98.37 million $ 51.79 million
Nov 18, 3 AM $ 0.243
+1.28%
$ 98.39 million $ 51.92 million
Nov 18, 2 AM $ 0.24
-0.53%
$ 97.14 million $ 51.42 million
Nov 18, 1 AM $ 0.242
+0.20%
$ 97.66 million $ 51.32 million
Nov 18, 12 AM $ 0.241
-0.52%
$ 97.47 million $ 51.55 million
Nov 17, 11 PM $ 0.242
-0.20%
$ 97.98 million $ 51.82 million
Nov 17, 10 PM $ 0.243
+0.11%
$ 98.17 million $ 52.25 million
Nov 17, 9 PM $ 0.243
-0.39%
$ 98.06 million $ 52.53 million
Nov 17, 8 PM $ 0.243
-0.20%
$ 98.44 million $ 52.95 million
Nov 17, 7 PM $ 0.244
+0.42%
$ 98.64 million $ 53.19 million
Nov 17, 6 PM $ 0.243
-1.10%
$ 98.22 million $ 52.85 million
Nov 17, 5 PM $ 0.246
-2.29%
$ 99.32 million $ 53.62 million
Nov 17, 4 PM $ 0.251
+1.37%
$ 101.65 million $ 54.76 million
Nov 17, 3 PM $ 0.248
-0.89%
$ 100.27 million $ 54.51 million
Nov 17, 2 PM $ 0.25
+3.20%
$ 101.18 million $ 54.67 million
Nov 17, 1 PM $ 0.242
-2.68%
$ 98.24 million $ 53.06 million
Nov 17, 12 PM $ 0.249
+0.04%
$ 100.74 million $ 53.87 million
Nov 17, 11 AM $ 0.249
+0.19%
$ 100.7 million $ 54.2 million
Nov 17, 10 AM $ 0.249
+0.00%
$ 100.47 million $ 54.32 million
Nov 17, 9 AM $ 0.249
+0.32%
$ 100.51 million $ 54.74 million
Nov 17, 8 AM $ 0.248
-1.04%
$ 100.19 million $ 54.72 million