Open Historical Data

OPEN Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 7 AM $ 0.259
-1.12%
$ 104.56 million $ 56.45 million
Nov 15, 6 AM $ 0.262
-0.13%
$ 105.75 million $ 57.52 million
Nov 15, 5 AM $ 0.262
+0.51%
$ 105.89 million $ 57.67 million
Nov 15, 4 AM $ 0.261
-0.07%
$ 105.35 million $ 56.26 million
Nov 15, 3 AM $ 0.261
-0.06%
$ 105.42 million $ 57.1 million
Nov 15, 2 AM $ 0.261
+0.21%
$ 105.47 million $ 56.95 million
Nov 15, 1 AM $ 0.26
+1.76%
$ 105.25 million $ 56.96 million
Nov 15, 12 AM $ 0.256
+1.25%
$ 103.38 million $ 57.12 million
Nov 14, 11 PM $ 0.253
-0.90%
$ 102.11 million $ 57.41 million
Nov 14, 10 PM $ 0.255
-0.09%
$ 103.04 million $ 57.79 million
Nov 14, 9 PM $ 0.255
+3.44%
$ 103.12 million $ 57.48 million
Nov 14, 8 PM $ 0.247
-3.00%
$ 99.69 million $ 56.02 million
Nov 14, 7 PM $ 0.254
+1.38%
$ 102.71 million $ 57.49 million
Nov 14, 6 PM $ 0.25
+0.30%
$ 101.25 million $ 57.04 million
Nov 14, 5 PM $ 0.25
-2.88%
$ 100.94 million $ 58.5 million
Nov 14, 4 PM $ 0.257
+1.59%
$ 104.02 million $ 58.62 million
Nov 14, 3 PM $ 0.253
+0.02%
$ 102.36 million $ 58.6 million
Nov 14, 2 PM $ 0.253
+1.74%
$ 102.29 million $ 58.68 million
Nov 14, 1 PM $ 0.249
+0.21%
$ 100.54 million $ 57.81 million
Nov 14, 12 PM $ 0.248
+0.00%
$ 100.3 million $ 57.78 million
Nov 14, 11 AM $ 0.248
-0.31%
$ 100.29 million $ 57.65 million
Nov 14, 10 AM $ 0.249
+0.48%
$ 100.69 million $ 57.79 million
Nov 14, 9 AM $ 0.248
-1.00%
$ 100.12 million $ 57.78 million
Nov 14, 8 AM $ 0.25
-0.49%
$ 101.11 million $ 58.06 million
Nov 14, 7 AM $ 0.251
-0.33%
$ 101.61 million $ 58.24 million
Nov 14, 6 AM $ 0.252
+0.31%
$ 101.95 million $ 57.91 million
Nov 14, 5 AM $ 0.251
+1.04%
$ 101.62 million $ 57.57 million
Nov 14, 4 AM $ 0.249
-3.02%
$ 100.59 million $ 56.87 million
Nov 14, 3 AM $ 0.257
-0.95%
$ 103.72 million $ 57.64 million
Nov 14, 2 AM $ 0.259
+0.31%
$ 104.71 million $ 58.11 million
Nov 14, 1 AM $ 0.258
-0.28%
$ 104.39 million $ 57.87 million
Nov 14, 12 AM $ 0.259
-1.05%
$ 104.69 million $ 57.97 million
Nov 13, 11 PM $ 0.262
+1.35%
$ 105.8 million $ 58.37 million
Nov 13, 10 PM $ 0.258
+1.47%
$ 104.39 million $ 57.58 million
Nov 13, 9 PM $ 0.254
+0.68%
$ 102.89 million $ 56.93 million
Nov 13, 8 PM $ 0.253
-0.68%
$ 102.18 million $ 56.46 million
Nov 13, 7 PM $ 0.255
-1.26%
$ 102.92 million $ 56.52 million
Nov 13, 6 PM $ 0.258
-0.94%
$ 104.47 million $ 56.85 million
Nov 13, 5 PM $ 0.26
-3.21%
$ 105.25 million $ 56.54 million
Nov 13, 4 PM $ 0.269
-1.70%
$ 108.9 million $ 57.44 million
Nov 13, 3 PM $ 0.274
-1.37%
$ 110.62 million $ 58.59 million
Nov 13, 2 PM $ 0.277
+1.72%
$ 112.15 million $ 59.23 million
Nov 13, 1 PM $ 0.273
-0.32%
$ 110.26 million $ 58.39 million
Nov 13, 12 PM $ 0.274
+0.04%
$ 110.61 million $ 58.45 million
Nov 13, 11 AM $ 0.273
-0.14%
$ 110.57 million $ 58.9 million
Nov 13, 10 AM $ 0.274
+0.03%
$ 110.73 million $ 59.07 million
Nov 13, 9 AM $ 0.274
-0.81%
$ 110.69 million $ 58.84 million
Nov 13, 8 AM $ 0.276
+0.28%
$ 111.6 million $ 59.28 million
Nov 13, 7 AM $ 0.275
-0.74%
$ 111.29 million $ 59.24 million
Nov 13, 6 AM $ 0.277
+0.44%
$ 112.12 million $ 59.63 million