Open Historical Data

OPEN Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 8 AM $ 0.248
-1.04%
$ 100.19 million $ 54.72 million
Nov 17, 7 AM $ 0.25
-0.11%
$ 101.24 million $ 54.91 million
Nov 17, 6 AM $ 0.251
+0.49%
$ 101.36 million $ 55.05 million
Nov 17, 5 AM $ 0.249
+0.12%
$ 100.86 million $ 54.78 million
Nov 17, 4 AM $ 0.249
-0.56%
$ 100.74 million $ 54.54 million
Nov 17, 3 AM $ 0.251
+0.54%
$ 101.31 million $ 54.59 million
Nov 17, 2 AM $ 0.249
+0.70%
$ 100.77 million $ 54.39 million
Nov 17, 1 AM $ 0.247
-1.20%
$ 100.07 million $ 54.04 million
Nov 17, 12 AM $ 0.25
+2.15%
$ 101.44 million $ 54.46 million
Nov 16, 11 PM $ 0.245
+1.12%
$ 99.15 million $ 53.18 million
Nov 16, 10 PM $ 0.243
+1.87%
$ 98.06 million $ 52.6 million
Nov 16, 9 PM $ 0.238
-1.13%
$ 96.25 million $ 51.36 million
Nov 16, 8 PM $ 0.241
+0.96%
$ 97.35 million $ 51.75 million
Nov 16, 7 PM $ 0.239
-0.05%
$ 96.45 million $ 51.03 million
Nov 16, 6 PM $ 0.239
+0.12%
$ 96.5 million $ 50.66 million
Nov 16, 5 PM $ 0.238
-0.12%
$ 96.37 million $ 50.22 million
Nov 16, 4 PM $ 0.239
-1.92%
$ 96.49 million $ 50.1 million
Nov 16, 3 PM $ 0.243
-2.81%
$ 98.35 million $ 50.59 million
Nov 16, 2 PM $ 0.25
+1.05%
$ 101.2 million $ 51.85 million
Nov 16, 1 PM $ 0.248
-1.11%
$ 100.15 million $ 51.36 million
Nov 16, 12 PM $ 0.25
-0.10%
$ 101.27 million $ 51.83 million
Nov 16, 11 AM $ 0.251
-2.89%
$ 101.37 million $ 51.7 million
Nov 16, 10 AM $ 0.258
+0.03%
$ 104.34 million $ 52.78 million
Nov 16, 9 AM $ 0.258
+0.81%
$ 104.3 million $ 52.72 million
Nov 16, 8 AM $ 0.256
-0.19%
$ 103.46 million $ 52.56 million
Nov 16, 7 AM $ 0.256
+0.43%
$ 103.65 million $ 52.76 million
Nov 16, 6 AM $ 0.255
+0.27%
$ 103.21 million $ 52.57 million
Nov 16, 5 AM $ 0.255
+0.19%
$ 102.94 million $ 52.69 million
Nov 16, 4 AM $ 0.254
-0.17%
$ 102.71 million $ 52.56 million
Nov 16, 3 AM $ 0.254
-0.45%
$ 102.8 million $ 52.75 million
Nov 16, 2 AM $ 0.255
+1.40%
$ 103.27 million $ 53.12 million
Nov 16, 1 AM $ 0.252
-0.52%
$ 101.84 million $ 52.63 million
Nov 16, 12 AM $ 0.253
-0.43%
$ 102.37 million $ 52.76 million
Nov 15, 11 PM $ 0.254
-0.19%
$ 102.76 million $ 53 million
Nov 15, 10 PM $ 0.255
+1.14%
$ 103 million $ 53.18 million
Nov 15, 9 PM $ 0.252
-0.83%
$ 101.84 million $ 53.17 million
Nov 15, 8 PM $ 0.254
-0.71%
$ 102.7 million $ 53.83 million
Nov 15, 7 PM $ 0.256
-0.71%
$ 103.43 million $ 54.21 million
Nov 15, 6 PM $ 0.258
-0.08%
$ 104.17 million $ 54.79 million
Nov 15, 5 PM $ 0.258
+0.43%
$ 104.25 million $ 54.84 million
Nov 15, 4 PM $ 0.257
+0.05%
$ 103.8 million $ 55.01 million
Nov 15, 3 PM $ 0.257
-0.46%
$ 103.75 million $ 55.14 million
Nov 15, 2 PM $ 0.258
+0.02%
$ 104.23 million $ 55.45 million
Nov 15, 1 PM $ 0.258
+0.44%
$ 104.22 million $ 55.74 million
Nov 15, 12 PM $ 0.257
+0.73%
$ 103.76 million $ 55.66 million
Nov 15, 11 AM $ 0.255
-0.81%
$ 103.01 million $ 55.75 million
Nov 15, 10 AM $ 0.257
+0.25%
$ 103.85 million $ 56.32 million
Nov 15, 9 AM $ 0.256
+0.26%
$ 103.59 million $ 56.06 million
Nov 15, 8 AM $ 0.256
-1.18%
$ 103.32 million $ 55.99 million
Nov 15, 7 AM $ 0.259
-1.12%
$ 104.56 million $ 56.45 million